RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
北新建材000786.SZ
最近收盘价18.532026-07-17
最近交易日2026-07-17
成交量（股）27,870,138
成交额（元）519,662,944
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-06 | 2026-06-12 | cash_dividend | 0.685 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.865 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.835 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 18.39 | 19.02 | 18.12 | 18.53 | 18.53 | qfq | 27,870,138 | 519,662,944 | 0.71% |
| 2026-07-16 | 17.68 | 18.43 | 17.61 | 18.40 | 18.40 | qfq | 23,705,738 | 430,534,309 | 3.66% |
| 2026-07-15 | 17.20 | 17.93 | 17.07 | 17.75 | 17.75 | qfq | 21,688,800 | 381,239,411 | 3.08% |
| 2026-07-14 | 17.36 | 17.70 | 16.98 | 17.22 | 17.22 | qfq | 19,059,749 | 327,928,092 | -1.43% |
| 2026-07-13 | 17.12 | 17.55 | 17.08 | 17.47 | 17.47 | qfq | 30,030,953 | 520,892,153 | 1.16% |
| 2026-07-10 | 16.75 | 17.36 | 16.53 | 17.27 | 17.27 | qfq | 37,037,970 | 632,182,839 | 3.41% |
| 2026-07-09 | 17.47 | 17.47 | 16.58 | 16.70 | 16.70 | qfq | 34,746,335 | 585,718,011 | -4.24% |
| 2026-07-08 | 17.61 | 17.78 | 17.18 | 17.44 | 17.44 | qfq | 17,851,265 | 311,192,130 | -1.36% |
| 2026-07-07 | 18.54 | 18.78 | 17.61 | 17.68 | 17.68 | qfq | 21,853,915 | 391,572,630 | -5.20% |
| 2026-07-06 | 18.10 | 18.69 | 18.02 | 18.65 | 18.65 | qfq | 21,284,716 | 394,248,683 | 3.04% |
| 2026-07-03 | 18.22 | 18.47 | 17.92 | 18.10 | 18.10 | qfq | 21,989,281 | 398,975,121 | -0.82% |
| 2026-07-02 | 18.16 | 18.45 | 17.98 | 18.25 | 18.25 | qfq | 18,200,615 | 331,115,915 | 0.27% |
| 2026-07-01 | 18.09 | 18.35 | 17.67 | 18.20 | 18.20 | qfq | 16,861,215 | 305,259,400 | 0.61% |
| 2026-06-30 | 18.09 | 18.19 | 17.85 | 18.09 | 18.09 | qfq | 13,725,905 | 247,574,847 | -0.88% |
| 2026-06-29 | 18.19 | 18.48 | 17.61 | 18.25 | 18.25 | qfq | 19,831,828 | 360,274,364 | 0.94% |
| 2026-06-26 | 18.39 | 18.66 | 18.04 | 18.08 | 18.08 | qfq | 16,865,518 | 308,398,460 | -1.79% |
| 2026-06-25 | 18.38 | 18.85 | 18.16 | 18.41 | 18.41 | qfq | 22,284,546 | 410,277,647 | -0.05% |
| 2026-06-24 | 18.63 | 18.91 | 18.19 | 18.42 | 18.42 | qfq | 20,831,610 | 382,610,538 | -1.13% |
| 2026-06-23 | 19.52 | 19.75 | 18.56 | 18.63 | 18.63 | qfq | 19,392,283 | 369,710,655 | -4.51% |
| 2026-06-22 | 19.65 | 19.76 | 19.12 | 19.51 | 19.51 | qfq | 17,552,314 | 340,719,679 | -1.06% |
| 2026-06-18 | 20.51 | 20.58 | 19.70 | 19.72 | 19.72 | qfq | 20,851,245 | 416,659,030 | -4.18% |
| 2026-06-17 | 20.55 | 20.97 | 20.43 | 20.58 | 20.58 | qfq | 11,912,380 | 246,120,258 | 0.10% |
| 2026-06-16 | 20.90 | 20.92 | 20.53 | 20.56 | 20.56 | qfq | 10,556,231 | 217,966,331 | -1.67% |
| 2026-06-15 | 20.85 | 21.30 | 20.64 | 20.91 | 20.91 | qfq | 21,034,780 | 440,377,118 | -0.85% |
| 2026-06-12 | 20.50 | 21.09 | 19.93 | 21.09 | 21.09 | qfq | 39,197,757 | 805,837,560 | 0.19% |
| 2026-06-11 | 21.40 | 21.45 | 20.87 | 21.05 | 20.36 | qfq | 11,491,630 | 242,765,149 | -1.86% |
| 2026-06-10 | 21.21 | 21.64 | 21.17 | 21.45 | 20.75 | qfq | 12,862,013 | 275,558,362 | -0.05% |
| 2026-06-09 | 21.98 | 22.00 | 20.65 | 21.46 | 20.76 | qfq | 22,980,414 | 485,225,329 | -2.01% |
| 2026-06-08 | 21.78 | 22.03 | 21.36 | 21.90 | 21.19 | qfq | 11,708,016 | 254,360,876 | -0.18% |
| 2026-06-05 | 22.20 | 22.48 | 21.90 | 21.94 | 21.23 | qfq | 7,652,792 | 169,878,351 | -0.72% |
| 2026-06-04 | 22.44 | 22.47 | 22.00 | 22.10 | 21.38 | qfq | 12,189,462 | 270,991,153 | -2.00% |
| 2026-06-03 | 22.61 | 22.66 | 22.04 | 22.55 | 21.82 | qfq | 10,859,285 | 242,716,749 | 0.00% |
| 2026-06-02 | 23.15 | 23.19 | 22.45 | 22.55 | 21.82 | qfq | 8,774,706 | 199,323,314 | -3.01% |
| 2026-06-01 | 22.45 | 23.29 | 22.00 | 23.25 | 22.49 | qfq | 13,398,238 | 306,628,770 | 1.53% |
| 2026-05-29 | 22.47 | 22.97 | 22.41 | 22.90 | 22.15 | qfq | 9,982,831 | 226,326,402 | 3.01% |
| 2026-05-28 | 21.90 | 22.43 | 21.72 | 22.23 | 21.51 | qfq | 15,255,780 | 338,983,380 | 0.63% |
| 2026-05-27 | 23.10 | 23.18 | 21.86 | 22.09 | 21.37 | qfq | 23,201,459 | 514,148,831 | -4.33% |
| 2026-05-26 | 23.86 | 23.97 | 23.02 | 23.09 | 22.34 | qfq | 17,605,907 | 410,188,987 | -3.23% |
| 2026-05-25 | 23.80 | 24.03 | 23.66 | 23.86 | 23.08 | qfq | 9,226,433 | 219,994,983 | 0.34% |
| 2026-05-22 | 23.89 | 23.93 | 23.63 | 23.78 | 23.01 | qfq | 7,508,685 | 178,387,329 | -0.46% |
| 2026-05-21 | 24.76 | 24.83 | 23.76 | 23.89 | 23.11 | qfq | 17,187,059 | 415,657,557 | -4.02% |
| 2026-05-20 | 24.52 | 24.99 | 24.00 | 24.89 | 24.08 | qfq | 19,387,458 | 472,391,074 | 0.69% |
| 2026-05-19 | 24.63 | 24.74 | 24.29 | 24.72 | 23.92 | qfq | 13,431,964 | 329,591,527 | 0.45% |
| 2026-05-18 | 25.20 | 25.20 | 24.46 | 24.61 | 23.81 | qfq | 12,521,859 | 309,195,338 | -2.84% |
| 2026-05-15 | 25.56 | 25.65 | 25.04 | 25.33 | 24.51 | qfq | 10,892,326 | 275,929,096 | -1.05% |
| 2026-05-14 | 26.26 | 26.30 | 25.59 | 25.60 | 24.77 | qfq | 13,141,524 | 338,898,336 | -2.77% |
| 2026-05-13 | 26.70 | 26.87 | 26.10 | 26.33 | 25.47 | qfq | 16,677,517 | 440,606,885 | -2.05% |
| 2026-05-12 | 26.46 | 27.06 | 26.17 | 26.88 | 26.01 | qfq | 17,730,921 | 473,586,269 | 1.24% |
| 2026-05-11 | 26.16 | 26.65 | 25.75 | 26.55 | 25.69 | qfq | 14,820,218 | 391,143,730 | 1.49% |
| 2026-05-08 | 26.54 | 26.72 | 26.03 | 26.16 | 25.31 | qfq | 11,261,122 | 295,970,603 | -1.51% |
| 2026-05-07 | 26.56 | 26.78 | 26.31 | 26.56 | 25.70 | qfq | 11,212,765 | 297,224,048 | 0.08% |
| 2026-05-06 | 25.93 | 26.69 | 25.71 | 26.54 | 25.68 | qfq | 18,893,339 | 497,268,462 | 2.31% |
| 2026-04-30 | 26.17 | 26.44 | 25.76 | 25.94 | 25.10 | qfq | 17,071,270 | 444,122,883 | -0.88% |
| 2026-04-29 | 25.15 | 26.66 | 25.12 | 26.17 | 25.32 | qfq | 24,277,693 | 636,783,525 | 4.06% |
| 2026-04-28 | 24.65 | 25.29 | 24.30 | 25.15 | 24.33 | qfq | 16,463,409 | 410,034,303 | 1.33% |
| 2026-04-27 | 24.93 | 25.46 | 24.75 | 24.82 | 24.01 | qfq | 14,284,312 | 358,459,528 | -0.44% |
| 2026-04-24 | 24.78 | 25.05 | 24.62 | 24.93 | 24.12 | qfq | 8,490,423 | 210,864,023 | 0.20% |
| 2026-04-23 | 25.30 | 25.43 | 24.43 | 24.88 | 24.07 | qfq | 14,465,109 | 360,111,486 | -1.70% |
| 2026-04-22 | 25.40 | 25.48 | 25.04 | 25.31 | 24.49 | qfq | 12,994,583 | 328,351,577 | -0.90% |
| 2026-04-21 | 25.55 | 25.73 | 25.34 | 25.54 | 24.71 | qfq | 9,607,871 | 245,378,657 | -0.55% |
| 2026-04-20 | 25.51 | 25.98 | 25.43 | 25.68 | 24.84 | qfq | 12,897,111 | 330,652,881 | 0.04% |
| 2026-04-17 | 25.68 | 26.00 | 25.15 | 25.67 | 24.83 | qfq | 16,144,985 | 411,343,038 | 0.39% |
| 2026-04-16 | 25.64 | 25.81 | 25.51 | 25.57 | 24.74 | qfq | 11,131,977 | 285,343,670 | -0.23% |
| 2026-04-15 | 25.57 | 26.00 | 25.50 | 25.63 | 24.80 | qfq | 15,194,083 | 390,171,302 | 0.51% |
| 2026-04-14 | 25.52 | 25.66 | 24.93 | 25.50 | 24.67 | qfq | 20,656,620 | 521,542,548 | -0.23% |
| 2026-04-13 | 25.50 | 25.80 | 24.78 | 25.56 | 24.73 | qfq | 17,171,217 | 434,560,359 | -0.31% |
| 2026-04-10 | 25.88 | 25.98 | 25.42 | 25.64 | 24.81 | qfq | 18,308,962 | 469,782,218 | -0.85% |
| 2026-04-09 | 26.02 | 26.40 | 25.47 | 25.86 | 25.02 | qfq | 17,020,228 | 438,921,641 | -1.37% |
| 2026-04-08 | 26.48 | 26.50 | 26.04 | 26.22 | 25.37 | qfq | 13,852,241 | 362,885,855 | 0.61% |
| 2026-04-07 | 25.76 | 26.47 | 25.70 | 26.06 | 25.21 | qfq | 9,050,973 | 237,063,841 | 1.20% |
| 2026-04-03 | 26.11 | 26.17 | 25.55 | 25.75 | 24.91 | qfq | 10,836,338 | 279,205,179 | -1.60% |
| 2026-04-02 | 25.95 | 26.36 | 25.74 | 26.17 | 25.32 | qfq | 9,335,256 | 243,740,299 | 0.50% |
| 2026-04-01 | 26.46 | 26.64 | 25.94 | 26.04 | 25.19 | qfq | 10,451,550 | 273,689,662 | -0.15% |
| 2026-03-31 | 25.97 | 26.68 | 25.85 | 26.08 | 25.23 | qfq | 16,108,798 | 424,236,613 | 0.23% |
| 2026-03-30 | 24.57 | 26.19 | 24.57 | 26.02 | 25.17 | qfq | 18,625,693 | 477,798,095 | 4.33% |
| 2026-03-27 | 25.15 | 25.72 | 24.87 | 24.94 | 24.13 | qfq | 12,564,217 | 315,575,251 | -0.95% |
| 2026-03-26 | 25.01 | 25.64 | 24.84 | 25.18 | 24.36 | qfq | 15,801,868 | 399,088,857 | -1.18% |
| 2026-03-25 | 25.45 | 25.80 | 25.11 | 25.48 | 24.65 | qfq | 10,896,827 | 278,226,296 | 0.59% |
| 2026-03-24 | 24.80 | 25.53 | 24.43 | 25.33 | 24.51 | qfq | 15,388,323 | 384,672,083 | 3.39% |
| 2026-03-23 | 25.00 | 25.00 | 24.13 | 24.50 | 23.70 | qfq | 16,247,657 | 398,190,903 | -3.73% |
| 2026-03-20 | 25.86 | 26.02 | 25.38 | 25.45 | 24.62 | qfq | 14,481,406 | 371,727,995 | -1.36% |
| 2026-03-19 | 26.42 | 26.72 | 25.70 | 25.80 | 24.96 | qfq | 12,638,838 | 329,638,165 | -3.12% |
| 2026-03-18 | 26.54 | 26.77 | 26.08 | 26.63 | 25.76 | qfq | 12,020,204 | 317,160,551 | 0.38% |
| 2026-03-17 | 26.33 | 27.28 | 26.33 | 26.53 | 25.67 | qfq | 17,887,760 | 479,976,483 | 1.34% |
| 2026-03-16 | 26.06 | 26.68 | 25.98 | 26.18 | 25.33 | qfq | 15,432,609 | 405,445,330 | 0.38% |
| 2026-03-13 | 26.20 | 27.05 | 25.99 | 26.08 | 25.23 | qfq | 17,943,629 | 475,372,718 | -0.46% |
| 2026-03-12 | 27.00 | 27.07 | 26.08 | 26.20 | 25.35 | qfq | 25,090,600 | 663,374,366 | -3.61% |
| 2026-03-11 | 27.57 | 27.75 | 26.75 | 27.18 | 26.30 | qfq | 18,495,198 | 501,915,033 | -1.45% |
| 2026-03-10 | 27.24 | 27.63 | 27.14 | 27.58 | 26.68 | qfq | 11,950,413 | 327,868,254 | 1.85% |
| 2026-03-09 | 27.30 | 27.68 | 26.66 | 27.08 | 26.20 | qfq | 24,488,838 | 661,236,009 | -2.48% |
| 2026-03-06 | 28.00 | 28.17 | 27.62 | 27.77 | 26.87 | qfq | 20,052,800 | 558,604,768 | -1.14% |
| 2026-03-05 | 29.00 | 29.27 | 28.00 | 28.09 | 27.18 | qfq | 19,042,204 | 538,451,628 | -1.99% |
| 2026-03-04 | 28.56 | 29.18 | 28.41 | 28.66 | 27.73 | qfq | 17,303,568 | 497,141,300 | -1.17% |
| 2026-03-03 | 29.82 | 29.82 | 28.82 | 29.00 | 28.06 | qfq | 28,757,424 | 841,159,713 | -1.63% |
| 2026-03-02 | 27.58 | 29.74 | 27.57 | 29.48 | 28.52 | qfq | 39,010,629 | 1,132,425,231 | 5.32% |
| 2026-02-27 | 28.25 | 28.41 | 27.77 | 27.99 | 27.08 | qfq | 11,360,330 | 318,796,980 | -0.92% |
| 2026-02-26 | 28.65 | 28.65 | 27.90 | 28.25 | 27.33 | qfq | 17,026,077 | 479,553,252 | -1.50% |
| 2026-02-25 | 27.62 | 29.15 | 27.60 | 28.68 | 27.75 | qfq | 30,250,592 | 865,660,527 | 4.06% |
| 2026-02-24 | 27.34 | 27.78 | 26.95 | 27.56 | 26.66 | qfq | 18,308,321 | 500,533,595 | 1.89% |
| 2026-02-13 | 28.14 | 28.35 | 27.01 | 27.05 | 26.17 | qfq | 22,487,263 | 615,752,612 | -3.91% |
| 2026-02-12 | 28.63 | 28.96 | 28.02 | 28.15 | 27.23 | qfq | 18,310,999 | 518,710,180 | -2.19% |
| 2026-02-11 | 28.22 | 29.10 | 28.12 | 28.78 | 27.84 | qfq | 19,245,496 | 552,913,441 | 1.91% |
| 2026-02-10 | 28.69 | 28.73 | 27.76 | 28.24 | 27.32 | qfq | 20,318,355 | 572,176,361 | -1.43% |
| 2026-02-09 | 28.79 | 28.90 | 28.28 | 28.65 | 27.72 | qfq | 18,997,163 | 542,754,624 | 0.17% |
| 2026-02-06 | 29.17 | 29.43 | 28.52 | 28.60 | 27.67 | qfq | 23,479,856 | 678,712,326 | -2.32% |
| 2026-02-05 | 29.54 | 29.80 | 28.96 | 29.28 | 28.33 | qfq | 24,088,958 | 706,361,735 | -0.91% |
| 2026-02-04 | 28.01 | 29.70 | 27.92 | 29.55 | 28.59 | qfq | 52,607,847 | 1,541,201,594 | 5.61% |
| 2026-02-03 | 27.20 | 28.16 | 27.00 | 27.98 | 27.07 | qfq | 33,649,035 | 927,760,402 | 4.01% |
| 2026-02-02 | 27.62 | 27.69 | 26.77 | 26.90 | 26.02 | qfq | 33,413,486 | 904,644,911 | -3.58% |
| 2026-01-30 | 28.50 | 28.88 | 27.65 | 27.90 | 26.99 | qfq | 26,144,005 | 734,648,507 | -2.24% |
| 2026-01-29 | 27.32 | 28.80 | 27.27 | 28.54 | 27.61 | qfq | 60,534,599 | 1,715,257,179 | 4.01% |
| 2026-01-28 | 27.53 | 28.00 | 26.93 | 27.44 | 26.55 | qfq | 32,567,435 | 896,291,885 | -0.40% |
| 2026-01-27 | 27.70 | 28.38 | 27.47 | 27.55 | 26.65 | qfq | 30,834,798 | 859,583,610 | -0.29% |
| 2026-01-26 | 27.50 | 28.36 | 27.40 | 27.63 | 26.73 | qfq | 33,976,284 | 946,620,855 | 0.66% |
| 2026-01-23 | 27.87 | 28.25 | 27.38 | 27.45 | 26.56 | qfq | 27,524,693 | 762,198,279 | -1.96% |
| 2026-01-22 | 26.70 | 28.30 | 26.47 | 28.00 | 27.09 | qfq | 59,662,700 | 1,652,326,512 | 4.99% |
| 2026-01-21 | 26.83 | 26.93 | 26.31 | 26.67 | 25.80 | qfq | 20,320,643 | 540,326,730 | -0.56% |
| 2026-01-20 | 25.45 | 26.95 | 25.42 | 26.82 | 25.95 | qfq | 46,277,801 | 1,228,009,853 | 5.42% |
| 2026-01-19 | 25.25 | 25.55 | 25.15 | 25.44 | 24.61 | qfq | 10,643,276 | 269,884,746 | 0.55% |
| 2026-01-16 | 25.67 | 25.69 | 25.20 | 25.30 | 24.48 | qfq | 14,615,981 | 371,363,538 | -1.09% |
| 2026-01-15 | 25.43 | 25.91 | 25.42 | 25.58 | 24.75 | qfq | 11,933,200 | 306,029,124 | 0.08% |
| 2026-01-14 | 25.52 | 25.75 | 25.36 | 25.56 | 24.73 | qfq | 15,754,931 | 401,962,692 | -0.16% |
| 2026-01-13 | 25.83 | 25.98 | 25.44 | 25.60 | 24.77 | qfq | 18,375,254 | 472,003,009 | -1.12% |
| 2026-01-12 | 25.87 | 25.99 | 25.71 | 25.89 | 25.05 | qfq | 12,537,264 | 323,865,936 | 0.08% |
| 2026-01-09 | 26.09 | 26.33 | 25.73 | 25.87 | 25.03 | qfq | 15,655,057 | 405,668,081 | 0.04% |
| 2026-01-08 | 25.35 | 26.02 | 25.12 | 25.86 | 25.02 | qfq | 21,890,946 | 561,760,042 | 1.97% |
| 2026-01-07 | 25.73 | 25.84 | 25.34 | 25.36 | 24.53 | qfq | 16,615,829 | 423,985,404 | -1.48% |
| 2026-01-06 | 25.27 | 25.84 | 25.00 | 25.74 | 24.90 | qfq | 25,399,420 | 647,112,333 | 1.86% |
| 2026-01-05 | 24.97 | 25.34 | 24.70 | 25.27 | 24.45 | qfq | 18,181,997 | 455,773,191 | 1.20% |
| 2025-12-31 | 24.79 | 25.28 | 24.76 | 24.97 | 24.16 | qfq | 13,722,524 | 344,169,187 | 0.77% |
| 2025-12-30 | 24.52 | 25.00 | 24.51 | 24.78 | 23.97 | qfq | 9,714,189 | 241,039,231 | 0.69% |
| 2025-12-29 | 24.66 | 24.78 | 24.55 | 24.61 | 23.81 | qfq | 10,122,402 | 249,635,193 | -0.57% |
| 2025-12-26 | 24.84 | 24.96 | 24.67 | 24.75 | 23.94 | qfq | 9,356,927 | 232,030,050 | -0.40% |
| 2025-12-25 | 24.82 | 25.09 | 24.72 | 24.85 | 24.04 | qfq | 6,388,550 | 158,688,426 | 0.12% |
| 2025-12-24 | 24.70 | 24.84 | 24.55 | 24.82 | 24.01 | qfq | 6,615,305 | 163,327,961 | 0.24% |
| 2025-12-23 | 24.89 | 25.01 | 24.70 | 24.76 | 23.95 | qfq | 7,230,104 | 179,583,420 | -0.76% |
| 2025-12-22 | 25.21 | 25.25 | 24.80 | 24.95 | 24.14 | qfq | 10,345,885 | 257,785,954 | -1.27% |
| 2025-12-19 | 24.97 | 25.48 | 24.86 | 25.27 | 24.45 | qfq | 12,464,339 | 314,278,203 | 1.40% |
| 2025-12-18 | 24.83 | 25.06 | 24.77 | 24.92 | 24.11 | qfq | 6,056,000 | 150,970,082 | 0.24% |
| 2025-12-17 | 24.78 | 25.01 | 24.51 | 24.86 | 24.05 | qfq | 8,592,846 | 212,925,608 | 0.65% |
| 2025-12-16 | 24.99 | 25.05 | 24.62 | 24.70 | 23.90 | qfq | 8,008,647 | 198,731,857 | -1.32% |
| 2025-12-15 | 24.10 | 25.28 | 24.08 | 25.03 | 24.22 | qfq | 22,238,632 | 554,565,848 | 3.47% |
| 2025-12-12 | 24.50 | 24.59 | 24.14 | 24.19 | 23.40 | qfq | 14,295,281 | 347,667,717 | -1.39% |
| 2025-12-11 | 24.76 | 24.88 | 24.50 | 24.53 | 23.73 | qfq | 7,850,494 | 193,492,934 | -1.21% |
| 2025-12-10 | 24.34 | 25.00 | 24.18 | 24.83 | 24.02 | qfq | 11,914,286 | 293,896,005 | 1.85% |
| 2025-12-09 | 24.98 | 25.09 | 24.21 | 24.38 | 23.59 | qfq | 22,485,841 | 551,861,210 | -2.87% |
| 2025-12-08 | 25.09 | 25.32 | 24.87 | 25.10 | 24.28 | qfq | 11,825,779 | 296,956,114 | 0.04% |
| 2025-12-05 | 24.80 | 25.13 | 24.51 | 25.09 | 24.27 | qfq | 11,287,840 | 280,352,793 | 1.13% |
| 2025-12-04 | 24.89 | 25.28 | 24.71 | 24.81 | 24.00 | qfq | 10,579,393 | 263,859,182 | -0.32% |
| 2025-12-03 | 25.12 | 25.30 | 24.80 | 24.89 | 24.08 | qfq | 11,260,252 | 281,789,939 | -1.15% |
| 2025-12-02 | 25.31 | 25.50 | 25.14 | 25.18 | 24.36 | qfq | 11,899,132 | 300,848,496 | -0.51% |
| 2025-12-01 | 25.10 | 25.97 | 25.10 | 25.31 | 24.49 | qfq | 19,754,921 | 504,980,226 | 0.00% |
| 2025-11-28 | 24.98 | 25.31 | 24.55 | 25.31 | 24.49 | qfq | 22,277,281 | 554,543,786 | 0.72% |
| 2025-11-27 | 24.86 | 25.50 | 24.40 | 25.13 | 24.31 | qfq | 27,214,542 | 682,317,790 | 2.20% |
| 2025-11-26 | 24.91 | 25.08 | 24.53 | 24.59 | 23.79 | qfq | 15,238,018 | 375,987,921 | -1.28% |
| 2025-11-25 | 25.20 | 25.31 | 24.77 | 24.91 | 24.10 | qfq | 19,753,979 | 492,083,568 | -1.19% |
| 2025-11-24 | 25.25 | 25.50 | 25.07 | 25.21 | 24.39 | qfq | 18,468,202 | 466,708,112 | -0.24% |
| 2025-11-21 | 25.07 | 25.57 | 24.96 | 25.27 | 24.45 | qfq | 32,667,740 | 826,436,395 | 0.00% |
| 2025-11-20 | 24.00 | 25.54 | 23.93 | 25.27 | 24.45 | qfq | 44,316,277 | 1,109,361,790 | 5.69% |
| 2025-11-19 | 24.25 | 24.35 | 23.80 | 23.91 | 23.13 | qfq | 10,304,745 | 247,453,023 | -1.40% |
| 2025-11-18 | 24.16 | 24.55 | 24.12 | 24.25 | 23.46 | qfq | 13,366,976 | 325,821,822 | 0.17% |
| 2025-11-17 | 24.64 | 24.66 | 24.09 | 24.21 | 23.42 | qfq | 17,796,824 | 431,264,409 | -1.78% |
| 2025-11-14 | 24.53 | 24.95 | 24.46 | 24.65 | 23.85 | qfq | 30,464,545 | 754,019,782 | 0.00% |
| 2025-11-13 | 24.66 | 24.91 | 24.60 | 24.65 | 23.85 | qfq | 22,221,042 | 549,340,971 | -0.28% |
| 2025-11-12 | 24.58 | 24.95 | 24.51 | 24.72 | 23.92 | qfq | 25,806,295 | 637,814,315 | 0.45% |
| 2025-11-11 | 24.55 | 24.95 | 24.30 | 24.61 | 23.81 | qfq | 34,902,562 | 862,497,259 | 0.29% |
| 2025-11-10 | 24.39 | 24.66 | 24.18 | 24.54 | 23.74 | qfq | 26,145,079 | 639,802,495 | 0.99% |
| 2025-11-07 | 24.15 | 24.59 | 24.09 | 24.30 | 23.51 | qfq | 22,699,166 | 553,114,701 | 0.62% |
| 2025-11-06 | 24.20 | 24.35 | 24.11 | 24.15 | 23.36 | qfq | 18,684,315 | 452,348,302 | -0.45% |
| 2025-11-05 | 23.58 | 24.40 | 23.49 | 24.26 | 23.47 | qfq | 25,489,969 | 616,917,234 | 2.45% |
| 2025-11-04 | 24.07 | 24.07 | 23.55 | 23.68 | 22.91 | qfq | 18,646,131 | 441,769,579 | -1.62% |
| 2025-11-03 | 23.88 | 24.15 | 23.74 | 24.07 | 23.29 | qfq | 17,888,608 | 428,117,636 | 1.26% |
| 2025-10-31 | 23.56 | 23.89 | 23.55 | 23.77 | 23.00 | qfq | 14,275,039 | 338,821,250 | 0.85% |
| 2025-10-30 | 23.94 | 24.05 | 23.57 | 23.57 | 22.80 | qfq | 16,922,415 | 402,113,314 | -1.50% |
| 2025-10-29 | 23.40 | 24.05 | 23.21 | 23.93 | 23.15 | qfq | 25,351,149 | 600,888,356 | 2.18% |
| 2025-10-28 | 23.56 | 23.65 | 23.25 | 23.42 | 22.66 | qfq | 14,911,800 | 349,318,891 | -0.97% |
| 2025-10-27 | 23.23 | 23.83 | 23.09 | 23.65 | 22.88 | qfq | 25,094,334 | 591,022,311 | 0.90% |
| 2025-10-24 | 23.78 | 23.82 | 23.42 | 23.44 | 22.68 | qfq | 17,934,902 | 422,762,282 | -1.39% |
| 2025-10-23 | 23.78 | 24.00 | 23.51 | 23.77 | 23.00 | qfq | 20,679,362 | 490,949,918 | -0.21% |
| 2025-10-22 | 23.88 | 24.07 | 23.74 | 23.82 | 23.04 | qfq | 11,221,108 | 268,016,314 | -0.13% |
| 2025-10-21 | 23.89 | 23.99 | 23.71 | 23.85 | 23.07 | qfq | 9,254,437 | 220,907,323 | -0.08% |
| 2025-10-20 | 24.08 | 24.15 | 23.62 | 23.87 | 23.09 | qfq | 11,496,283 | 273,881,320 | -0.50% |
| 2025-10-17 | 24.62 | 24.71 | 23.92 | 23.99 | 23.21 | qfq | 12,205,617 | 296,634,746 | -2.87% |
| 2025-10-16 | 24.77 | 25.06 | 24.66 | 24.70 | 23.90 | qfq | 11,706,890 | 290,466,667 | 0.00% |
| 2025-10-15 | 24.47 | 25.05 | 24.35 | 24.70 | 23.90 | qfq | 19,002,098 | 471,013,616 | 1.19% |
| 2025-10-14 | 24.26 | 24.65 | 24.21 | 24.41 | 23.62 | qfq | 14,747,300 | 360,873,010 | 0.87% |
| 2025-10-13 | 24.05 | 24.40 | 23.96 | 24.20 | 23.41 | qfq | 13,098,379 | 316,397,901 | -1.55% |
| 2025-10-10 | 23.91 | 24.59 | 23.85 | 24.58 | 23.78 | qfq | 24,073,637 | 586,575,878 | 2.63% |
| 2025-10-09 | 23.70 | 23.99 | 23.38 | 23.95 | 23.17 | qfq | 18,892,049 | 446,879,862 | 1.23% |
| 2025-09-30 | 24.09 | 24.16 | 23.66 | 23.66 | 22.89 | qfq | 17,355,093 | 414,190,586 | -1.74% |
| 2025-09-29 | 24.10 | 24.23 | 23.78 | 24.08 | 23.30 | qfq | 12,313,963 | 295,697,603 | -0.08% |
| 2025-09-26 | 24.18 | 24.18 | 23.88 | 24.10 | 23.32 | qfq | 10,758,890 | 258,702,728 | -0.45% |
| 2025-09-25 | 24.35 | 24.44 | 24.14 | 24.21 | 23.42 | qfq | 8,648,069 | 209,521,560 | 0.04% |
| 2025-09-24 | 24.10 | 24.30 | 24.00 | 24.20 | 23.41 | qfq | 10,921,098 | 263,448,652 | 0.41% |
| 2025-09-23 | 24.28 | 24.34 | 23.74 | 24.10 | 23.32 | qfq | 17,537,496 | 420,618,141 | -1.03% |
| 2025-09-22 | 24.80 | 24.86 | 24.27 | 24.35 | 23.56 | qfq | 13,607,950 | 332,700,234 | -1.74% |
| 2025-09-19 | 24.80 | 24.97 | 24.71 | 24.78 | 23.97 | qfq | 10,302,862 | 255,995,809 | -0.28% |
| 2025-09-18 | 25.28 | 25.28 | 24.77 | 24.85 | 24.04 | qfq | 15,009,662 | 375,287,229 | -1.74% |
| 2025-09-17 | 25.17 | 25.36 | 25.01 | 25.29 | 24.47 | qfq | 10,953,458 | 275,632,367 | 0.52% |
| 2025-09-16 | 25.28 | 25.36 | 25.01 | 25.16 | 24.34 | qfq | 10,742,839 | 270,181,164 | -0.47% |
| 2025-09-15 | 25.31 | 25.40 | 25.25 | 25.28 | 24.46 | qfq | 7,377,369 | 186,749,423 | -0.12% |
| 2025-09-12 | 25.70 | 25.72 | 25.27 | 25.31 | 24.49 | qfq | 16,234,303 | 413,450,271 | -1.52% |
| 2025-09-11 | 25.44 | 25.71 | 25.38 | 25.70 | 24.86 | qfq | 9,965,896 | 254,373,002 | 0.78% |
| 2025-09-10 | 25.99 | 26.00 | 25.49 | 25.50 | 24.67 | qfq | 12,837,422 | 328,557,969 | -1.73% |
| 2025-09-09 | 25.83 | 26.04 | 25.71 | 25.95 | 25.11 | qfq | 13,686,468 | 354,096,086 | 0.23% |
| 2025-09-08 | 25.54 | 25.93 | 25.40 | 25.89 | 25.05 | qfq | 14,846,708 | 382,164,236 | 1.33% |
| 2025-09-05 | 25.45 | 25.56 | 25.35 | 25.55 | 24.72 | qfq | 12,893,033 | 328,237,231 | 0.20% |
| 2025-09-04 | 25.72 | 25.77 | 25.26 | 25.50 | 24.67 | qfq | 18,265,035 | 464,962,106 | -0.86% |
| 2025-09-03 | 25.86 | 25.97 | 25.65 | 25.72 | 24.88 | qfq | 13,357,573 | 344,401,694 | -0.46% |
| 2025-09-02 | 26.30 | 26.37 | 25.70 | 25.84 | 25.00 | qfq | 28,826,426 | 746,021,224 | -1.64% |
| 2025-09-01 | 26.69 | 26.69 | 26.17 | 26.27 | 25.42 | qfq | 17,795,747 | 468,683,813 | -1.61% |
| 2025-08-29 | 26.66 | 27.31 | 26.53 | 26.70 | 25.83 | qfq | 18,354,298 | 492,434,221 | 1.21% |
| 2025-08-28 | 26.48 | 26.64 | 25.94 | 26.38 | 25.52 | qfq | 15,314,423 | 403,417,968 | -0.38% |
| 2025-08-27 | 27.20 | 27.25 | 26.46 | 26.48 | 25.62 | qfq | 22,512,393 | 604,576,842 | -2.86% |
| 2025-08-26 | 27.06 | 27.38 | 26.89 | 27.26 | 26.37 | qfq | 22,424,574 | 609,621,989 | 0.89% |
| 2025-08-25 | 26.70 | 27.15 | 26.61 | 27.02 | 26.14 | qfq | 29,151,025 | 784,052,880 | 1.58% |
| 2025-08-22 | 26.50 | 26.65 | 26.35 | 26.60 | 25.73 | qfq | 15,624,535 | 414,106,227 | 0.38% |
| 2025-08-21 | 26.40 | 26.90 | 26.33 | 26.50 | 25.64 | qfq | 23,394,969 | 622,574,282 | 0.68% |
| 2025-08-20 | 26.63 | 26.63 | 26.22 | 26.32 | 25.46 | qfq | 16,881,133 | 444,095,722 | -1.35% |
| 2025-08-19 | 26.61 | 26.78 | 26.27 | 26.68 | 25.81 | qfq | 23,606,662 | 625,404,844 | -0.48% |
| 2025-08-18 | 26.95 | 27.02 | 26.65 | 26.81 | 25.94 | qfq | 16,738,082 | 449,300,687 | -0.26% |
| 2025-08-15 | 26.51 | 27.13 | 26.41 | 26.88 | 26.01 | qfq | 18,810,232 | 506,139,371 | 1.40% |
| 2025-08-14 | 26.75 | 27.06 | 26.51 | 26.51 | 25.65 | qfq | 15,885,964 | 426,142,227 | -0.82% |
| 2025-08-13 | 26.84 | 26.90 | 26.56 | 26.73 | 25.86 | qfq | 15,430,305 | 412,140,300 | -0.41% |
| 2025-08-12 | 26.74 | 26.86 | 26.60 | 26.84 | 25.97 | qfq | 10,512,355 | 280,942,941 | 0.19% |
| 2025-08-11 | 26.39 | 26.98 | 26.39 | 26.79 | 25.92 | qfq | 18,877,851 | 505,776,528 | 1.75% |
| 2025-08-08 | 26.22 | 26.55 | 26.16 | 26.33 | 25.47 | qfq | 11,042,365 | 291,569,601 | 0.42% |
| 2025-08-07 | 26.45 | 26.53 | 26.15 | 26.22 | 25.37 | qfq | 10,886,658 | 285,992,684 | -0.68% |
| 2025-08-06 | 26.16 | 26.55 | 26.00 | 26.40 | 25.54 | qfq | 18,614,399 | 489,822,748 | 1.23% |
| 2025-08-05 | 26.11 | 26.30 | 26.01 | 26.08 | 25.23 | qfq | 14,324,246 | 373,811,393 | 0.00% |
| 2025-08-04 | 26.03 | 26.13 | 25.90 | 26.08 | 25.23 | qfq | 9,629,073 | 250,350,619 | -0.08% |
| 2025-08-01 | 26.12 | 26.20 | 25.87 | 26.10 | 25.25 | qfq | 10,114,612 | 263,611,127 | 0.04% |
| 2025-07-31 | 26.59 | 26.67 | 26.01 | 26.09 | 25.24 | qfq | 21,955,465 | 574,362,304 | -2.21% |
| 2025-07-30 | 26.60 | 27.03 | 26.12 | 26.68 | 25.81 | qfq | 20,111,908 | 536,494,989 | 0.11% |
| 2025-07-29 | 26.64 | 26.99 | 26.35 | 26.65 | 25.78 | qfq | 16,994,400 | 451,618,834 | 0.23% |
| 2025-07-28 | 26.96 | 27.00 | 26.47 | 26.59 | 25.72 | qfq | 15,479,655 | 411,750,362 | -1.23% |
| 2025-07-25 | 27.30 | 27.35 | 26.78 | 26.92 | 26.04 | qfq | 18,144,062 | 489,943,558 | -1.68% |
| 2025-07-24 | 27.34 | 27.67 | 27.03 | 27.38 | 26.49 | qfq | 22,125,882 | 605,171,602 | -0.15% |
| 2025-07-23 | 28.49 | 28.60 | 27.41 | 27.42 | 26.53 | qfq | 28,630,177 | 793,787,295 | -2.25% |
| 2025-07-22 | 27.05 | 28.08 | 26.58 | 28.05 | 27.14 | qfq | 38,725,103 | 1,060,282,690 | 4.20% |
| 2025-07-21 | 25.99 | 26.96 | 25.97 | 26.92 | 26.04 | qfq | 31,211,858 | 829,122,516 | 4.54% |
| 2025-07-18 | 25.95 | 26.00 | 25.68 | 25.75 | 24.91 | qfq | 14,131,805 | 364,186,330 | -0.77% |
| 2025-07-17 | 26.00 | 26.12 | 25.85 | 25.95 | 25.11 | qfq | 7,266,701 | 188,292,658 | -0.19% |
| 2025-07-16 | 25.80 | 26.10 | 25.68 | 26.00 | 25.15 | qfq | 9,988,525 | 259,494,620 | 0.89% |
| 2025-07-15 | 26.46 | 26.85 | 25.65 | 25.77 | 24.93 | qfq | 22,550,080 | 589,372,457 | -2.79% |
| 2025-07-14 | 26.50 | 26.94 | 26.41 | 26.51 | 25.65 | qfq | 11,597,933 | 308,535,134 | 0.04% |
| 2025-07-11 | 26.30 | 26.66 | 26.03 | 26.50 | 25.64 | qfq | 19,204,891 | 508,079,033 | 1.34% |
| 2025-07-10 | 26.72 | 26.80 | 26.05 | 26.15 | 25.30 | qfq | 19,144,615 | 502,918,258 | -2.43% |
| 2025-07-09 | 26.90 | 27.27 | 26.71 | 26.80 | 25.93 | qfq | 9,208,322 | 247,855,775 | -0.30% |
| 2025-07-08 | 26.85 | 27.40 | 26.85 | 26.88 | 26.01 | qfq | 11,192,436 | 303,020,087 | 0.19% |
| 2025-07-07 | 26.86 | 27.18 | 26.80 | 26.83 | 25.96 | qfq | 6,457,920 | 174,151,846 | -0.15% |
| 2025-07-04 | 26.71 | 26.93 | 26.59 | 26.87 | 26.00 | qfq | 6,455,351 | 173,361,459 | 0.56% |
| 2025-07-03 | 26.49 | 26.98 | 26.49 | 26.72 | 25.85 | qfq | 9,412,480 | 252,250,434 | 1.25% |
| 2025-07-02 | 26.52 | 26.52 | 26.31 | 26.39 | 25.53 | qfq | 4,242,567 | 111,971,094 | -0.26% |
| 2025-07-01 | 26.42 | 26.54 | 26.29 | 26.46 | 25.60 | qfq | 5,771,918 | 152,465,131 | -0.08% |
| 2025-06-30 | 26.50 | 26.66 | 26.19 | 26.48 | 25.62 | qfq | 10,992,793 | 289,824,144 | -0.08% |
| 2025-06-27 | 26.55 | 26.63 | 26.40 | 26.50 | 25.64 | qfq | 5,453,652 | 144,590,056 | -0.19% |
| 2025-06-26 | 26.53 | 26.85 | 26.40 | 26.55 | 25.69 | qfq | 9,053,554 | 241,048,810 | 0.00% |
| 2025-06-25 | 26.16 | 26.56 | 25.98 | 26.55 | 25.69 | qfq | 10,377,456 | 272,508,701 | 1.61% |
| 2025-06-24 | 25.82 | 26.16 | 25.76 | 26.13 | 25.28 | qfq | 8,995,242 | 234,310,675 | 1.40% |
| 2025-06-23 | 25.81 | 25.90 | 25.43 | 25.77 | 24.93 | qfq | 8,316,568 | 213,311,589 | -0.66% |
| 2025-06-20 | 25.98 | 26.29 | 25.78 | 25.94 | 25.10 | qfq | 10,046,739 | 260,759,732 | 0.46% |
| 2025-06-19 | 26.00 | 26.18 | 25.76 | 25.82 | 24.98 | qfq | 7,456,669 | 193,712,287 | -0.84% |
| 2025-06-18 | 26.39 | 26.39 | 25.92 | 26.04 | 25.19 | qfq | 9,563,236 | 249,527,461 | -1.33% |
| 2025-06-17 | 26.59 | 26.67 | 26.30 | 26.39 | 25.53 | qfq | 8,653,882 | 228,579,886 | -0.68% |
| 2025-06-16 | 27.02 | 27.16 | 26.52 | 26.57 | 25.71 | qfq | 12,470,896 | 332,797,132 | -1.88% |
| 2025-06-13 | 27.68 | 27.68 | 26.92 | 27.08 | 26.20 | qfq | 10,783,673 | 293,253,459 | -4.98% |
| 2025-06-12 | 28.43 | 28.60 | 28.30 | 28.50 | 26.74 | qfq | 6,992,338 | 198,810,792 | 0.42% |
| 2025-06-11 | 28.24 | 28.60 | 28.22 | 28.38 | 26.62 | qfq | 8,387,702 | 238,423,057 | 0.53% |
| 2025-06-10 | 28.15 | 28.56 | 28.08 | 28.23 | 26.48 | qfq | 10,405,493 | 295,075,712 | -0.04% |
| 2025-06-09 | 28.27 | 28.31 | 28.15 | 28.24 | 26.49 | qfq | 6,115,577 | 172,508,007 | 0.18% |
| 2025-06-06 | 28.17 | 28.29 | 28.05 | 28.19 | 26.44 | qfq | 6,345,572 | 178,802,556 | 0.36% |
| 2025-06-05 | 28.48 | 28.51 | 28.03 | 28.09 | 26.35 | qfq | 10,361,989 | 291,554,228 | -1.30% |
| 2025-06-04 | 28.02 | 28.57 | 28.02 | 28.46 | 26.70 | qfq | 10,278,272 | 291,505,913 | 1.64% |
| 2025-06-03 | 28.51 | 28.65 | 27.81 | 28.00 | 26.27 | qfq | 19,021,803 | 534,212,244 | -2.34% |
| 2025-05-30 | 28.54 | 28.84 | 28.35 | 28.67 | 26.90 | qfq | 7,219,822 | 206,875,683 | 0.31% |
| 2025-05-29 | 28.43 | 28.62 | 28.30 | 28.58 | 26.81 | qfq | 5,876,961 | 167,461,275 | 0.53% |
| 2025-05-28 | 28.39 | 28.55 | 28.21 | 28.43 | 26.67 | qfq | 4,299,217 | 121,962,860 | 0.32% |
| 2025-05-27 | 28.48 | 28.92 | 28.31 | 28.34 | 26.59 | qfq | 8,029,175 | 229,408,204 | -0.56% |
| 2025-05-26 | 28.47 | 28.63 | 28.34 | 28.50 | 26.74 | qfq | 4,318,600 | 123,038,621 | 0.28% |
| 2025-05-23 | 28.61 | 28.75 | 28.42 | 28.42 | 26.66 | qfq | 5,445,000 | 155,509,205 | -0.63% |
| 2025-05-22 | 29.01 | 29.04 | 28.53 | 28.60 | 26.83 | qfq | 9,178,142 | 263,349,721 | -1.72% |
| 2025-05-21 | 29.07 | 29.16 | 28.84 | 29.10 | 27.30 | qfq | 5,707,346 | 165,382,535 | 0.10% |
| 2025-05-20 | 29.35 | 29.44 | 28.97 | 29.07 | 27.27 | qfq | 8,374,358 | 243,948,860 | -0.99% |
| 2025-05-19 | 29.31 | 29.73 | 29.23 | 29.36 | 27.54 | qfq | 5,220,430 | 153,877,300 | 0.03% |
| 2025-05-16 | 28.88 | 29.92 | 28.88 | 29.35 | 27.53 | qfq | 9,970,312 | 294,106,983 | 1.80% |
| 2025-05-15 | 29.10 | 29.25 | 28.81 | 28.83 | 27.05 | qfq | 6,015,778 | 174,551,956 | -1.30% |
| 2025-05-14 | 29.39 | 29.39 | 29.13 | 29.21 | 27.40 | qfq | 7,299,945 | 213,378,926 | -0.51% |
| 2025-05-13 | 29.36 | 29.70 | 29.20 | 29.36 | 27.54 | qfq | 6,802,875 | 200,362,786 | 0.41% |
| 2025-05-12 | 29.66 | 30.04 | 29.07 | 29.24 | 27.43 | qfq | 12,501,662 | 368,024,858 | -0.81% |
| 2025-05-09 | 29.30 | 29.69 | 29.14 | 29.48 | 27.66 | qfq | 10,341,676 | 305,156,144 | 0.41% |
| 2025-05-08 | 29.09 | 29.46 | 28.65 | 29.36 | 27.54 | qfq | 13,956,599 | 406,951,950 | 1.03% |
| 2025-05-07 | 28.98 | 30.12 | 28.93 | 29.06 | 27.26 | qfq | 24,772,178 | 731,349,663 | 2.36% |
| 2025-05-06 | 28.20 | 28.40 | 28.00 | 28.39 | 26.63 | qfq | 14,310,222 | 402,962,509 | 1.32% |
| 2025-04-30 | 28.45 | 28.47 | 27.99 | 28.02 | 26.29 | qfq | 12,360,272 | 347,998,862 | -1.27% |
| 2025-04-29 | 28.60 | 28.76 | 28.36 | 28.38 | 26.62 | qfq | 6,723,532 | 191,588,723 | -0.91% |
| 2025-04-28 | 29.54 | 29.58 | 28.50 | 28.64 | 26.87 | qfq | 14,125,351 | 406,167,125 | -3.01% |
| 2025-04-25 | 29.74 | 29.99 | 28.82 | 29.53 | 27.70 | qfq | 15,055,036 | 442,774,095 | -1.57% |
| 2025-04-24 | 29.63 | 30.10 | 29.59 | 30.00 | 28.14 | qfq | 6,995,746 | 209,265,060 | 1.18% |
| 2025-04-23 | 29.96 | 30.15 | 29.65 | 29.65 | 27.81 | qfq | 7,911,918 | 236,498,429 | -1.03% |
| 2025-04-22 | 29.50 | 30.06 | 29.36 | 29.96 | 28.11 | qfq | 8,497,169 | 253,885,631 | 1.35% |
| 2025-04-21 | 29.94 | 30.14 | 29.51 | 29.56 | 27.73 | qfq | 7,044,645 | 208,962,734 | -1.47% |
| 2025-04-18 | 29.88 | 30.15 | 29.68 | 30.00 | 28.14 | qfq | 6,231,802 | 186,219,525 | -0.27% |
| 2025-04-17 | 29.00 | 30.30 | 28.83 | 30.08 | 28.22 | qfq | 17,946,904 | 537,047,143 | 3.26% |
| 2025-04-16 | 28.91 | 29.20 | 28.67 | 29.13 | 27.33 | qfq | 8,612,561 | 249,183,716 | 0.45% |
| 2025-04-15 | 29.02 | 29.19 | 28.51 | 29.00 | 27.20 | qfq | 8,656,552 | 249,557,364 | -0.07% |
| 2025-04-14 | 29.59 | 29.78 | 28.93 | 29.02 | 27.22 | qfq | 13,268,708 | 387,987,192 | -2.03% |
| 2025-04-11 | 30.11 | 30.26 | 29.20 | 29.62 | 27.79 | qfq | 11,624,154 | 344,610,036 | -2.63% |
| 2025-04-10 | 30.08 | 30.71 | 29.91 | 30.42 | 28.54 | qfq | 13,356,224 | 404,456,166 | 0.60% |
| 2025-04-09 | 28.60 | 30.58 | 28.20 | 30.24 | 28.37 | qfq | 23,935,224 | 705,003,754 | 4.78% |
| 2025-04-08 | 28.40 | 29.35 | 28.35 | 28.86 | 27.07 | qfq | 19,374,671 | 559,034,238 | 1.83% |
| 2025-04-07 | 28.10 | 28.99 | 27.36 | 28.34 | 26.59 | qfq | 17,486,002 | 495,390,440 | -4.22% |
| 2025-04-03 | 29.21 | 30.00 | 29.04 | 29.59 | 27.76 | qfq | 11,480,937 | 341,045,700 | 0.44% |
| 2025-04-02 | 30.08 | 30.20 | 29.40 | 29.46 | 27.64 | qfq | 7,673,357 | 228,418,503 | -2.16% |
| 2025-04-01 | 29.02 | 30.27 | 28.95 | 30.11 | 28.25 | qfq | 13,937,486 | 416,469,686 | 3.47% |
| 2025-03-31 | 29.12 | 29.42 | 28.76 | 29.10 | 27.30 | qfq | 11,010,951 | 320,491,465 | 0.17% |
| 2025-03-28 | 28.64 | 29.35 | 28.64 | 29.05 | 27.25 | qfq | 11,115,687 | 323,696,552 | 0.97% |
| 2025-03-27 | 28.00 | 29.03 | 27.70 | 28.77 | 26.99 | qfq | 20,151,601 | 573,227,601 | -0.21% |
| 2025-03-26 | 29.50 | 29.62 | 28.82 | 28.83 | 27.05 | qfq | 11,704,290 | 339,526,890 | -2.11% |
| 2025-03-25 | 29.90 | 30.06 | 29.40 | 29.45 | 27.63 | qfq | 8,490,152 | 251,495,406 | -1.77% |
| 2025-03-24 | 30.23 | 30.48 | 29.76 | 29.98 | 28.12 | qfq | 9,282,299 | 278,755,071 | -0.89% |
| 2025-03-21 | 30.11 | 30.70 | 30.02 | 30.25 | 28.38 | qfq | 7,519,125 | 227,974,294 | 0.17% |
| 2025-03-20 | 30.60 | 30.84 | 30.14 | 30.20 | 28.33 | qfq | 6,237,640 | 189,788,280 | -1.69% |
| 2025-03-19 | 30.68 | 30.94 | 30.50 | 30.72 | 28.82 | qfq | 6,832,402 | 209,406,239 | -0.10% |
| 2025-03-18 | 30.88 | 31.14 | 30.43 | 30.75 | 28.85 | qfq | 6,729,800 | 206,447,022 | -0.81% |
| 2025-03-17 | 30.40 | 31.20 | 30.40 | 31.00 | 29.08 | qfq | 13,775,200 | 426,146,429 | 2.41% |
| 2025-03-14 | 30.02 | 30.30 | 29.73 | 30.27 | 28.40 | qfq | 14,509,825 | 435,258,848 | 0.90% |
| 2025-03-13 | 29.80 | 30.37 | 29.73 | 30.00 | 28.14 | qfq | 9,501,268 | 285,494,139 | 0.50% |
| 2025-03-12 | 30.14 | 30.15 | 29.61 | 29.85 | 28.00 | qfq | 6,760,944 | 201,891,072 | -1.03% |
| 2025-03-11 | 29.80 | 30.18 | 29.61 | 30.16 | 28.29 | qfq | 8,674,013 | 260,029,944 | 0.33% |
| 2025-03-10 | 29.75 | 30.28 | 29.55 | 30.06 | 28.20 | qfq | 14,538,656 | 435,676,337 | 1.86% |
| 2025-03-07 | 29.45 | 29.68 | 29.32 | 29.51 | 27.68 | qfq | 9,209,759 | 272,153,476 | -0.24% |
| 2025-03-06 | 29.71 | 29.92 | 29.03 | 29.58 | 27.75 | qfq | 14,726,563 | 431,300,683 | -0.24% |
| 2025-03-05 | 29.49 | 30.00 | 29.31 | 29.65 | 27.81 | qfq | 11,724,256 | 348,405,585 | 0.37% |
| 2025-03-04 | 29.20 | 29.68 | 29.10 | 29.54 | 27.71 | qfq | 13,202,367 | 389,616,361 | 1.23% |
| 2025-03-03 | 28.90 | 29.42 | 28.90 | 29.18 | 27.37 | qfq | 14,146,257 | 412,915,848 | 1.28% |
| 2025-02-28 | 28.52 | 29.42 | 28.45 | 28.81 | 27.03 | qfq | 22,532,730 | 655,297,876 | 0.70% |
| 2025-02-27 | 28.16 | 28.68 | 28.13 | 28.61 | 26.84 | qfq | 15,125,398 | 430,495,972 | 1.38% |
| 2025-02-26 | 28.34 | 28.75 | 28.00 | 28.22 | 26.47 | qfq | 13,915,456 | 392,983,113 | -0.39% |
| 2025-02-25 | 28.90 | 29.00 | 28.26 | 28.33 | 26.58 | qfq | 14,477,190 | 413,575,332 | -2.41% |
| 2025-02-24 | 28.52 | 29.50 | 28.43 | 29.03 | 27.23 | qfq | 18,755,009 | 547,364,146 | 1.75% |
| 2025-02-21 | 28.87 | 29.00 | 28.28 | 28.53 | 26.76 | qfq | 16,118,626 | 459,708,176 | -1.35% |
| 2025-02-20 | 28.80 | 28.97 | 28.50 | 28.92 | 27.13 | qfq | 7,430,616 | 213,894,491 | 0.35% |
| 2025-02-19 | 28.72 | 28.95 | 28.42 | 28.82 | 27.04 | qfq | 11,631,590 | 333,644,505 | -0.03% |
| 2025-02-18 | 29.16 | 29.27 | 28.71 | 28.83 | 27.05 | qfq | 10,572,191 | 306,470,291 | -1.10% |
| 2025-02-17 | 29.80 | 29.80 | 28.89 | 29.15 | 27.35 | qfq | 20,553,794 | 598,480,278 | -2.18% |
| 2025-02-14 | 30.10 | 30.44 | 29.41 | 29.80 | 27.96 | qfq | 12,358,764 | 368,369,455 | -1.26% |
| 2025-02-13 | 29.59 | 30.60 | 29.40 | 30.18 | 28.31 | qfq | 23,762,074 | 718,386,220 | 2.24% |
| 2025-02-12 | 29.32 | 29.52 | 29.05 | 29.52 | 27.69 | qfq | 10,409,700 | 304,703,406 | 0.31% |
| 2025-02-11 | 29.35 | 30.04 | 29.35 | 29.43 | 27.61 | qfq | 13,085,077 | 386,746,624 | 0.10% |
| 2025-02-10 | 29.42 | 29.50 | 29.19 | 29.40 | 27.58 | qfq | 9,878,295 | 289,627,415 | -0.20% |
| 2025-02-07 | 29.26 | 29.67 | 28.95 | 29.46 | 27.64 | qfq | 14,922,164 | 439,144,165 | 0.51% |
| 2025-02-06 | 30.02 | 30.03 | 28.99 | 29.31 | 27.50 | qfq | 19,818,532 | 580,748,912 | -2.37% |
| 2025-02-05 | 31.28 | 31.40 | 29.81 | 30.02 | 28.16 | qfq | 15,077,514 | 454,358,134 | -4.03% |
| 2025-01-27 | 30.76 | 31.78 | 30.68 | 31.28 | 29.34 | qfq | 14,580,348 | 457,359,922 | 2.06% |
| 2025-01-24 | 30.13 | 30.76 | 30.03 | 30.65 | 28.75 | qfq | 11,120,098 | 337,782,279 | 1.56% |
| 2025-01-23 | 30.42 | 30.57 | 29.83 | 30.18 | 28.31 | qfq | 10,101,438 | 305,107,017 | -0.17% |
| 2025-01-22 | 30.27 | 30.59 | 29.79 | 30.23 | 28.36 | qfq | 8,489,400 | 256,208,129 | -0.59% |
| 2025-01-21 | 29.96 | 30.90 | 29.50 | 30.41 | 28.53 | qfq | 13,677,151 | 415,212,865 | 1.67% |
| 2025-01-20 | 30.80 | 31.03 | 29.78 | 29.91 | 28.06 | qfq | 14,169,042 | 430,178,137 | -2.89% |
| 2025-01-17 | 30.14 | 31.09 | 29.18 | 30.80 | 28.89 | qfq | 18,079,744 | 547,739,285 | 1.35% |
| 2025-01-16 | 30.48 | 30.89 | 30.23 | 30.39 | 28.51 | qfq | 11,031,124 | 337,026,823 | 0.00% |
| 2025-01-15 | 30.95 | 30.95 | 30.30 | 30.39 | 28.51 | qfq | 10,512,786 | 320,705,212 | -1.90% |
| 2025-01-14 | 30.43 | 31.06 | 29.85 | 30.98 | 29.06 | qfq | 17,813,455 | 544,710,023 | 1.61% |
| 2025-01-13 | 30.08 | 31.22 | 30.00 | 30.49 | 28.60 | qfq | 11,537,361 | 353,308,793 | 0.07% |
| 2025-01-10 | 30.90 | 31.23 | 30.45 | 30.47 | 28.58 | qfq | 10,348,762 | 317,964,152 | -0.81% |
| 2025-01-09 | 30.80 | 31.03 | 30.18 | 30.72 | 28.82 | qfq | 12,392,752 | 381,403,530 | -0.55% |
| 2025-01-08 | 31.09 | 31.65 | 30.70 | 30.89 | 28.98 | qfq | 18,077,715 | 561,907,406 | -0.68% |
| 2025-01-07 | 31.36 | 31.52 | 30.66 | 31.10 | 29.17 | qfq | 22,377,731 | 694,209,872 | -1.02% |
| 2025-01-06 | 32.30 | 32.30 | 31.07 | 31.42 | 29.47 | qfq | 27,869,913 | 880,267,392 | -3.29% |
| 2025-01-03 | 32.21 | 33.50 | 31.77 | 32.49 | 30.48 | qfq | 40,834,065 | 1,334,205,761 | 0.87% |
| 2025-01-02 | 31.22 | 32.25 | 30.82 | 32.21 | 30.22 | qfq | 41,759,532 | 1,322,889,271 | 6.27% |
| 2024-12-31 | 30.60 | 30.66 | 30.08 | 30.31 | 28.43 | qfq | 11,919,300 | 361,480,567 | -0.62% |
| 2024-12-30 | 30.47 | 31.45 | 30.30 | 30.50 | 28.61 | qfq | 19,953,886 | 615,844,426 | 0.36% |
| 2024-12-27 | 30.03 | 30.72 | 29.95 | 30.39 | 28.51 | qfq | 14,180,465 | 430,899,940 | 1.37% |
| 2024-12-26 | 30.65 | 30.67 | 29.40 | 29.98 | 28.12 | qfq | 16,958,334 | 507,752,286 | -2.35% |
| 2024-12-25 | 30.20 | 30.77 | 29.88 | 30.70 | 28.80 | qfq | 23,675,551 | 720,810,874 | 3.02% |
| 2024-12-24 | 28.73 | 29.92 | 28.65 | 29.80 | 27.96 | qfq | 17,792,062 | 524,809,290 | 4.52% |
| 2024-12-23 | 28.19 | 29.15 | 28.18 | 28.51 | 26.75 | qfq | 10,726,824 | 308,868,802 | 1.28% |
| 2024-12-20 | 28.00 | 28.36 | 27.85 | 28.15 | 26.41 | qfq | 6,193,848 | 174,480,387 | 0.54% |
| 2024-12-19 | 28.11 | 28.15 | 27.75 | 28.00 | 26.27 | qfq | 6,753,301 | 188,790,599 | -0.74% |
| 2024-12-18 | 28.29 | 28.72 | 28.15 | 28.21 | 26.46 | qfq | 8,119,881 | 230,364,637 | 0.36% |
| 2024-12-17 | 28.41 | 28.72 | 28.10 | 28.11 | 26.37 | qfq | 8,982,082 | 254,789,805 | -1.71% |
| 2024-12-16 | 29.22 | 29.53 | 28.42 | 28.60 | 26.83 | qfq | 9,296,537 | 266,774,112 | -2.12% |
| 2024-12-13 | 30.01 | 30.18 | 29.22 | 29.22 | 27.41 | qfq | 14,523,262 | 429,282,609 | -3.18% |
| 2024-12-12 | 28.80 | 30.19 | 28.60 | 30.18 | 28.31 | qfq | 19,623,371 | 581,598,510 | 4.39% |
| 2024-12-11 | 28.63 | 29.66 | 28.50 | 28.91 | 27.12 | qfq | 15,524,825 | 451,967,146 | 0.98% |
| 2024-12-10 | 29.00 | 29.44 | 28.50 | 28.63 | 26.86 | qfq | 22,574,391 | 654,657,106 | 2.43% |
| 2024-12-09 | 28.18 | 28.28 | 27.82 | 27.95 | 26.22 | qfq | 11,286,298 | 315,991,493 | -0.50% |
| 2024-12-06 | 28.35 | 28.49 | 28.02 | 28.09 | 26.35 | qfq | 15,600,594 | 439,834,191 | -1.09% |
| 2024-12-05 | 28.64 | 28.69 | 28.12 | 28.40 | 26.64 | qfq | 6,590,574 | 186,874,946 | -1.01% |
| 2024-12-04 | 29.01 | 29.22 | 28.50 | 28.69 | 26.91 | qfq | 11,216,692 | 323,199,964 | -1.07% |
| 2024-12-03 | 28.76 | 29.22 | 28.62 | 29.00 | 27.20 | qfq | 10,539,217 | 305,230,877 | 0.83% |
| 2024-12-02 | 28.55 | 28.98 | 27.96 | 28.76 | 26.98 | qfq | 13,299,131 | 378,716,662 | 0.84% |
| 2024-11-29 | 28.05 | 28.96 | 28.05 | 28.52 | 26.75 | qfq | 12,343,051 | 353,564,147 | 1.03% |
| 2024-11-28 | 28.79 | 28.80 | 27.93 | 28.23 | 26.48 | qfq | 11,988,316 | 337,992,069 | -1.40% |
| 2024-11-27 | 28.29 | 28.77 | 28.02 | 28.63 | 26.86 | qfq | 8,882,149 | 252,277,264 | 0.77% |
| 2024-11-26 | 28.38 | 28.76 | 28.17 | 28.41 | 26.65 | qfq | 7,619,240 | 216,967,090 | -0.14% |
| 2024-11-25 | 28.76 | 29.14 | 28.17 | 28.45 | 26.69 | qfq | 9,396,177 | 268,445,803 | -1.35% |
| 2024-11-22 | 29.47 | 29.49 | 28.74 | 28.84 | 27.05 | qfq | 8,358,316 | 242,582,868 | -1.97% |
| 2024-11-21 | 29.21 | 29.68 | 29.07 | 29.42 | 27.60 | qfq | 6,880,316 | 202,056,279 | 0.44% |
| 2024-11-20 | 29.18 | 29.33 | 28.96 | 29.29 | 27.48 | qfq | 6,958,916 | 203,069,327 | 0.21% |
| 2024-11-19 | 29.36 | 29.47 | 28.74 | 29.23 | 27.42 | qfq | 11,048,735 | 320,853,145 | -0.51% |
| 2024-11-18 | 29.36 | 29.86 | 29.20 | 29.38 | 27.56 | qfq | 10,171,140 | 299,989,409 | 0.31% |
| 2024-11-15 | 29.69 | 29.77 | 29.18 | 29.29 | 27.48 | qfq | 10,320,969 | 304,416,102 | -1.58% |
| 2024-11-14 | 30.30 | 30.61 | 29.74 | 29.76 | 27.92 | qfq | 10,022,132 | 301,101,175 | -1.10% |
| 2024-11-13 | 29.78 | 30.24 | 29.75 | 30.09 | 28.23 | qfq | 7,766,356 | 233,285,385 | 0.53% |
| 2024-11-12 | 30.25 | 30.71 | 29.77 | 29.93 | 28.08 | qfq | 16,224,106 | 490,550,456 | -1.06% |
| 2024-11-11 | 30.90 | 31.22 | 29.90 | 30.25 | 28.38 | qfq | 25,122,872 | 757,279,377 | -3.63% |
| 2024-11-08 | 32.26 | 32.50 | 31.16 | 31.39 | 29.45 | qfq | 16,347,230 | 518,148,592 | -2.61% |
| 2024-11-07 | 31.00 | 32.35 | 30.81 | 32.23 | 30.23 | qfq | 18,832,879 | 601,264,488 | 2.74% |
| 2024-11-06 | 31.22 | 32.07 | 30.34 | 31.37 | 29.43 | qfq | 23,952,361 | 743,495,295 | 0.48% |
| 2024-11-05 | 31.19 | 31.24 | 29.94 | 31.22 | 29.29 | qfq | 22,436,282 | 688,515,230 | 0.10% |
| 2024-11-04 | 30.79 | 31.28 | 30.46 | 31.19 | 29.26 | qfq | 10,840,668 | 334,773,668 | 1.66% |
| 2024-11-01 | 31.03 | 31.49 | 30.50 | 30.68 | 28.78 | qfq | 11,972,151 | 369,442,161 | -1.45% |
| 2024-10-31 | 30.67 | 31.65 | 30.55 | 31.13 | 29.20 | qfq | 14,419,700 | 449,333,452 | 0.87% |
| 2024-10-30 | 31.07 | 31.45 | 30.66 | 30.86 | 28.95 | qfq | 11,382,242 | 352,795,377 | -0.68% |
| 2024-10-29 | 31.40 | 31.70 | 30.82 | 31.07 | 29.15 | qfq | 14,238,874 | 442,935,429 | -1.68% |
| 2024-10-28 | 31.50 | 31.80 | 31.12 | 31.60 | 29.64 | qfq | 17,978,434 | 563,867,358 | 1.94% |
| 2024-10-25 | 30.72 | 31.76 | 30.36 | 31.00 | 29.08 | qfq | 33,238,563 | 1,027,158,867 | -4.17% |
| 2024-10-24 | 33.11 | 33.11 | 32.01 | 32.35 | 30.35 | qfq | 10,994,985 | 354,640,836 | -2.74% |
| 2024-10-23 | 33.31 | 33.45 | 32.63 | 33.26 | 31.20 | qfq | 11,106,421 | 367,255,752 | 0.09% |
| 2024-10-22 | 32.07 | 33.65 | 31.90 | 33.23 | 31.17 | qfq | 15,945,327 | 526,121,498 | 3.52% |
| 2024-10-21 | 31.69 | 32.48 | 31.19 | 32.10 | 30.11 | qfq | 11,626,753 | 370,356,944 | 1.81% |
| 2024-10-18 | 30.65 | 32.20 | 30.52 | 31.53 | 29.58 | qfq | 20,154,338 | 627,603,751 | 2.01% |
| 2024-10-17 | 31.92 | 32.46 | 30.86 | 30.91 | 29.00 | qfq | 16,522,900 | 521,693,664 | -2.83% |
| 2024-10-16 | 31.55 | 32.53 | 31.19 | 31.81 | 29.84 | qfq | 20,578,846 | 657,575,032 | 0.19% |
| 2024-10-15 | 32.77 | 32.77 | 31.69 | 31.75 | 29.78 | qfq | 16,262,759 | 522,316,721 | -3.11% |
| 2024-10-14 | 31.61 | 32.87 | 31.37 | 32.77 | 30.74 | qfq | 24,058,065 | 776,559,198 | 4.76% |
| 2024-10-11 | 30.83 | 31.99 | 30.55 | 31.28 | 29.34 | qfq | 24,563,091 | 772,145,899 | 1.16% |
| 2024-10-10 | 29.29 | 31.31 | 28.88 | 30.92 | 29.01 | qfq | 34,535,478 | 1,053,927,966 | 5.53% |
| 2024-10-09 | 31.00 | 31.06 | 28.98 | 29.30 | 27.49 | qfq | 42,078,705 | 1,259,450,991 | -7.48% |
| 2024-10-08 | 36.13 | 36.28 | 31.02 | 31.67 | 29.71 | qfq | 53,015,371 | 1,749,810,248 | -3.97% |
| 2024-09-30 | 32.90 | 33.66 | 31.86 | 32.98 | 30.94 | qfq | 36,218,274 | 1,189,121,479 | 5.54% |
| 2024-09-27 | 29.67 | 31.67 | 29.67 | 31.25 | 29.32 | qfq | 27,900,177 | 856,015,457 | 7.20% |
| 2024-09-26 | 26.61 | 29.18 | 26.50 | 29.15 | 27.35 | qfq | 22,171,661 | 620,318,962 | 9.55% |
| 2024-09-25 | 26.35 | 27.25 | 26.35 | 26.61 | 24.96 | qfq | 17,045,244 | 458,044,044 | 1.64% |
| 2024-09-24 | 25.44 | 26.31 | 25.04 | 26.18 | 24.56 | qfq | 17,640,143 | 454,444,180 | 4.64% |
| 2024-09-23 | 24.33 | 25.13 | 24.17 | 25.02 | 23.47 | qfq | 10,407,379 | 258,650,129 | 2.84% |
| 2024-09-20 | 24.50 | 24.50 | 23.80 | 24.33 | 22.82 | qfq | 12,186,176 | 293,558,845 | -1.10% |
| 2024-09-19 | 24.20 | 24.95 | 24.08 | 24.60 | 23.08 | qfq | 13,512,440 | 331,862,338 | 2.29% |
| 2024-09-18 | 23.20 | 24.26 | 23.04 | 24.05 | 22.56 | qfq | 9,456,838 | 224,274,342 | 3.66% |
| 2024-09-13 | 23.27 | 23.57 | 23.03 | 23.20 | 21.76 | qfq | 5,775,260 | 134,743,132 | -0.68% |
| 2024-09-12 | 23.86 | 24.22 | 23.30 | 23.36 | 21.91 | qfq | 8,134,210 | 192,079,919 | -2.14% |
| 2024-09-11 | 23.36 | 24.10 | 23.30 | 23.87 | 22.39 | qfq | 10,338,053 | 246,130,868 | 1.53% |
| 2024-09-10 | 23.66 | 23.85 | 23.30 | 23.51 | 22.05 | qfq | 9,802,633 | 230,731,902 | -0.72% |
| 2024-09-09 | 24.23 | 24.23 | 23.40 | 23.68 | 22.21 | qfq | 12,458,059 | 294,832,514 | -2.31% |
| 2024-09-06 | 24.85 | 24.90 | 24.22 | 24.24 | 22.74 | qfq | 6,930,968 | 169,565,715 | -2.73% |
| 2024-09-05 | 24.57 | 24.93 | 24.46 | 24.92 | 23.38 | qfq | 10,570,942 | 261,319,574 | 1.76% |
| 2024-09-04 | 24.81 | 25.20 | 24.42 | 24.49 | 22.97 | qfq | 8,001,550 | 197,572,545 | -1.84% |
| 2024-09-03 | 24.50 | 25.46 | 24.50 | 24.95 | 23.41 | qfq | 12,753,887 | 318,684,152 | 1.18% |
| 2024-09-02 | 25.80 | 25.80 | 24.65 | 24.66 | 23.13 | qfq | 15,410,822 | 386,125,989 | -4.57% |
| 2024-08-30 | 24.69 | 26.49 | 24.32 | 25.84 | 24.24 | qfq | 18,359,597 | 471,754,596 | 4.66% |
| 2024-08-29 | 24.57 | 24.82 | 24.33 | 24.69 | 23.16 | qfq | 8,182,633 | 201,195,953 | 0.12% |
| 2024-08-28 | 25.06 | 25.10 | 24.50 | 24.66 | 23.13 | qfq | 8,135,933 | 200,930,175 | -1.87% |
| 2024-08-27 | 25.27 | 25.39 | 25.02 | 25.13 | 23.57 | qfq | 7,071,715 | 177,918,059 | -0.87% |
| 2024-08-26 | 25.41 | 25.64 | 25.09 | 25.35 | 23.78 | qfq | 10,733,853 | 271,181,861 | -0.16% |
| 2024-08-23 | 25.09 | 25.79 | 24.70 | 25.39 | 23.82 | qfq | 19,018,984 | 482,123,484 | 4.49% |
| 2024-08-22 | 24.41 | 24.55 | 24.10 | 24.30 | 22.80 | qfq | 7,454,812 | 181,005,772 | -0.98% |
| 2024-08-21 | 24.76 | 24.91 | 24.35 | 24.54 | 23.02 | qfq | 8,672,338 | 213,062,570 | -1.33% |
| 2024-08-20 | 25.30 | 25.38 | 24.71 | 24.87 | 23.33 | qfq | 7,521,118 | 187,132,296 | -1.85% |
| 2024-08-19 | 25.09 | 25.69 | 25.06 | 25.34 | 23.77 | qfq | 6,088,840 | 154,653,626 | 1.12% |
| 2024-08-16 | 25.29 | 25.45 | 24.93 | 25.06 | 23.51 | qfq | 5,458,591 | 137,232,587 | -0.95% |
| 2024-08-15 | 25.21 | 25.54 | 24.96 | 25.30 | 23.73 | qfq | 5,824,529 | 147,367,965 | 0.08% |
| 2024-08-14 | 25.23 | 25.51 | 25.16 | 25.28 | 23.72 | qfq | 5,585,933 | 141,571,955 | -0.04% |
| 2024-08-13 | 25.39 | 25.43 | 24.80 | 25.29 | 23.72 | qfq | 7,609,061 | 190,725,347 | -0.35% |
| 2024-08-12 | 25.74 | 25.76 | 25.28 | 25.38 | 23.81 | qfq | 6,932,791 | 176,398,249 | -1.21% |
| 2024-08-09 | 25.50 | 26.25 | 25.40 | 25.69 | 24.10 | qfq | 11,353,653 | 294,375,240 | 0.75% |
| 2024-08-08 | 24.75 | 25.85 | 24.74 | 25.50 | 23.92 | qfq | 13,846,458 | 352,177,779 | 2.49% |
| 2024-08-07 | 24.75 | 25.05 | 24.32 | 24.88 | 23.34 | qfq | 9,234,910 | 228,762,801 | 1.30% |
| 2024-08-06 | 24.40 | 24.59 | 24.16 | 24.56 | 23.04 | qfq | 8,052,038 | 195,964,347 | 1.70% |
| 2024-08-05 | 24.52 | 25.10 | 24.08 | 24.15 | 22.66 | qfq | 13,994,889 | 343,578,144 | -1.51% |
| 2024-08-02 | 24.95 | 24.99 | 24.50 | 24.52 | 23.00 | qfq | 11,163,213 | 275,589,451 | -2.23% |
| 2024-08-01 | 25.86 | 26.04 | 24.88 | 25.08 | 23.53 | qfq | 20,453,202 | 515,175,084 | -3.50% |
| 2024-07-31 | 25.40 | 26.10 | 25.11 | 25.99 | 24.38 | qfq | 16,921,315 | 433,956,137 | 2.16% |
| 2024-07-30 | 25.74 | 25.74 | 25.01 | 25.44 | 23.87 | qfq | 16,724,114 | 422,063,822 | -1.17% |
| 2024-07-29 | 27.43 | 27.44 | 25.60 | 25.74 | 24.15 | qfq | 17,598,787 | 460,083,431 | -5.65% |
| 2024-07-26 | 27.09 | 27.73 | 27.00 | 27.28 | 25.59 | qfq | 6,715,010 | 183,422,749 | 0.70% |
| 2024-07-25 | 26.64 | 27.65 | 26.55 | 27.09 | 25.41 | qfq | 13,222,730 | 359,228,194 | 1.27% |
| 2024-07-24 | 27.18 | 27.30 | 26.56 | 26.75 | 25.09 | qfq | 7,174,420 | 192,123,693 | -1.33% |
| 2024-07-23 | 27.79 | 27.83 | 27.10 | 27.11 | 25.43 | qfq | 7,095,460 | 194,909,033 | -2.41% |
| 2024-07-22 | 28.20 | 28.20 | 27.66 | 27.78 | 26.06 | qfq | 5,713,949 | 158,869,868 | -0.89% |
| 2024-07-19 | 28.10 | 28.24 | 27.78 | 28.03 | 26.29 | qfq | 7,081,500 | 198,325,260 | -0.25% |
| 2024-07-18 | 27.77 | 28.24 | 27.60 | 28.10 | 26.36 | qfq | 8,734,196 | 244,406,881 | 0.97% |
| 2024-07-17 | 27.08 | 28.05 | 26.99 | 27.83 | 26.11 | qfq | 11,856,490 | 327,801,111 | 2.73% |
| 2024-07-16 | 27.43 | 27.46 | 26.84 | 27.09 | 25.41 | qfq | 9,394,249 | 254,091,647 | -1.56% |
| 2024-07-15 | 27.39 | 27.96 | 27.35 | 27.52 | 25.82 | qfq | 9,878,415 | 272,300,572 | -0.11% |
| 2024-07-12 | 27.05 | 27.67 | 26.95 | 27.55 | 25.84 | qfq | 17,577,955 | 480,417,476 | 2.11% |
| 2024-07-11 | 27.30 | 27.44 | 26.75 | 26.98 | 25.31 | qfq | 13,161,487 | 355,416,443 | -0.30% |
| 2024-07-10 | 27.28 | 27.50 | 26.76 | 27.06 | 25.38 | qfq | 11,462,270 | 310,826,106 | -0.88% |
| 2024-07-09 | 27.70 | 27.79 | 26.88 | 27.30 | 25.61 | qfq | 14,131,031 | 386,294,349 | -2.15% |
| 2024-07-08 | 28.24 | 28.28 | 27.68 | 27.90 | 26.17 | qfq | 9,531,568 | 266,919,180 | -0.92% |
| 2024-07-05 | 28.15 | 28.45 | 27.80 | 28.16 | 26.42 | qfq | 8,984,762 | 252,224,858 | 0.14% |
| 2024-07-04 | 28.52 | 28.65 | 27.86 | 28.12 | 26.38 | qfq | 10,110,699 | 285,618,374 | -1.33% |
| 2024-07-03 | 29.25 | 29.40 | 28.38 | 28.50 | 26.74 | qfq | 14,536,700 | 416,856,416 | -2.83% |
| 2024-07-02 | 30.60 | 30.65 | 29.06 | 29.33 | 27.51 | qfq | 12,843,085 | 379,765,323 | -4.37% |
| 2024-07-01 | 29.62 | 31.03 | 29.62 | 30.67 | 28.77 | qfq | 9,471,857 | 289,933,680 | 3.41% |
| 2024-06-28 | 29.87 | 30.29 | 29.58 | 29.66 | 27.82 | qfq | 8,686,338 | 259,841,132 | -1.46% |
| 2024-06-27 | 30.65 | 30.87 | 29.89 | 30.10 | 28.24 | qfq | 7,426,519 | 224,218,788 | -1.83% |
| 2024-06-26 | 30.52 | 30.83 | 30.32 | 30.66 | 28.76 | qfq | 6,660,400 | 203,486,597 | 0.46% |
| 2024-06-25 | 30.41 | 31.10 | 30.24 | 30.52 | 28.63 | qfq | 7,824,511 | 240,108,690 | 0.46% |
| 2024-06-24 | 30.05 | 30.54 | 29.74 | 30.38 | 28.50 | qfq | 8,198,801 | 248,076,630 | 1.23% |
| 2024-06-21 | 30.10 | 30.42 | 29.92 | 30.01 | 28.15 | qfq | 6,798,056 | 204,868,947 | -0.46% |
| 2024-06-20 | 30.55 | 30.70 | 29.90 | 30.15 | 28.28 | qfq | 6,100,110 | 184,380,956 | -1.21% |
| 2024-06-19 | 31.53 | 31.54 | 30.41 | 30.52 | 28.63 | qfq | 8,228,837 | 252,444,723 | -4.83% |
| 2024-06-18 | 31.70 | 32.18 | 31.53 | 32.07 | 29.30 | qfq | 7,096,197 | 226,366,525 | 1.46% |
| 2024-06-17 | 31.98 | 32.30 | 31.45 | 31.61 | 28.88 | qfq | 8,761,400 | 277,601,109 | -1.06% |
| 2024-06-14 | 31.08 | 32.05 | 30.84 | 31.95 | 29.19 | qfq | 8,920,113 | 282,459,061 | 2.67% |
| 2024-06-13 | 31.83 | 31.94 | 30.90 | 31.12 | 28.43 | qfq | 10,838,757 | 338,958,881 | -2.23% |
| 2024-06-12 | 31.69 | 32.05 | 31.23 | 31.83 | 29.08 | qfq | 7,372,554 | 232,948,167 | 0.35% |
| 2024-06-11 | 31.77 | 32.33 | 31.50 | 31.72 | 28.98 | qfq | 5,034,543 | 160,115,549 | -1.15% |
| 2024-06-07 | 32.64 | 32.84 | 32.08 | 32.09 | 29.32 | qfq | 4,994,186 | 161,355,305 | -1.02% |
| 2024-06-06 | 32.40 | 32.76 | 32.37 | 32.42 | 29.62 | qfq | 4,974,982 | 161,927,002 | -0.64% |
| 2024-06-05 | 32.70 | 33.09 | 32.58 | 32.63 | 29.81 | qfq | 7,764,323 | 254,723,118 | -0.67% |
| 2024-06-04 | 32.11 | 33.10 | 32.04 | 32.85 | 30.01 | qfq | 12,076,911 | 395,606,082 | 1.99% |
| 2024-06-03 | 32.02 | 32.65 | 31.97 | 32.21 | 29.43 | qfq | 8,239,102 | 265,381,718 | -0.34% |
| 2024-05-31 | 32.72 | 32.88 | 32.17 | 32.32 | 29.53 | qfq | 8,573,758 | 277,671,255 | -1.13% |
| 2024-05-30 | 32.66 | 32.90 | 32.53 | 32.69 | 29.87 | qfq | 8,586,751 | 280,940,418 | -0.24% |
| 2024-05-29 | 32.95 | 33.44 | 32.67 | 32.77 | 29.94 | qfq | 7,731,875 | 254,514,451 | -0.70% |
| 2024-05-28 | 33.62 | 33.83 | 32.85 | 33.00 | 30.15 | qfq | 7,014,424 | 232,500,465 | -1.35% |
| 2024-05-27 | 33.84 | 33.95 | 32.98 | 33.45 | 30.56 | qfq | 11,065,259 | 367,819,848 | -0.62% |
| 2024-05-24 | 34.02 | 34.14 | 33.45 | 33.66 | 30.75 | qfq | 7,386,266 | 248,939,121 | -1.55% |
| 2024-05-23 | 34.31 | 34.59 | 33.81 | 34.19 | 31.24 | qfq | 11,950,156 | 407,056,675 | -0.93% |
| 2024-05-22 | 35.11 | 35.43 | 34.47 | 34.51 | 31.53 | qfq | 11,133,951 | 388,671,850 | -1.71% |
| 2024-05-21 | 34.94 | 35.66 | 34.91 | 35.11 | 32.08 | qfq | 8,408,640 | 295,350,413 | -0.03% |
| 2024-05-20 | 36.29 | 36.30 | 34.89 | 35.12 | 32.09 | qfq | 15,018,189 | 529,661,128 | -2.53% |
| 2024-05-17 | 36.00 | 36.30 | 34.99 | 36.03 | 32.92 | qfq | 15,628,672 | 558,008,998 | 0.53% |
| 2024-05-16 | 35.69 | 36.50 | 35.53 | 35.84 | 32.75 | qfq | 20,529,067 | 739,036,638 | 0.36% |
| 2024-05-15 | 33.65 | 36.23 | 33.64 | 35.71 | 32.63 | qfq | 19,835,109 | 695,892,903 | 5.34% |
| 2024-05-14 | 34.02 | 34.28 | 33.61 | 33.90 | 30.97 | qfq | 9,914,441 | 336,194,923 | -0.50% |
| 2024-05-13 | 33.68 | 34.40 | 33.50 | 34.07 | 31.13 | qfq | 11,754,122 | 400,879,143 | 0.86% |
| 2024-05-10 | 33.24 | 34.09 | 32.90 | 33.78 | 30.86 | qfq | 13,190,967 | 442,833,168 | 1.47% |
| 2024-05-09 | 33.05 | 33.66 | 32.85 | 33.29 | 30.42 | qfq | 10,118,260 | 336,541,754 | 0.91% |
| 2024-05-08 | 33.00 | 33.29 | 32.90 | 32.99 | 30.14 | qfq | 8,058,755 | 266,501,959 | 0.00% |
| 2024-05-07 | 33.01 | 33.54 | 32.88 | 32.99 | 30.14 | qfq | 10,254,870 | 339,605,077 | -0.06% |
| 2024-05-06 | 33.14 | 33.53 | 32.63 | 33.01 | 30.16 | qfq | 14,144,811 | 469,029,927 | 0.79% |
| 2024-04-30 | 33.18 | 33.70 | 32.61 | 32.75 | 29.92 | qfq | 18,773,529 | 619,067,735 | -1.03% |
| 2024-04-29 | 31.40 | 33.09 | 31.02 | 33.09 | 30.23 | qfq | 27,127,714 | 881,477,036 | 10.01% |
| 2024-04-26 | 29.51 | 30.24 | 29.09 | 30.08 | 27.48 | qfq | 12,120,386 | 360,944,006 | 2.21% |
| 2024-04-25 | 29.14 | 30.15 | 29.00 | 29.43 | 26.89 | qfq | 11,125,898 | 329,409,398 | 0.20% |
| 2024-04-24 | 30.28 | 30.37 | 28.03 | 29.37 | 26.83 | qfq | 22,791,438 | 658,525,218 | -2.91% |
| 2024-04-23 | 31.28 | 31.44 | 30.00 | 30.25 | 27.64 | qfq | 11,752,403 | 356,606,057 | -3.51% |
| 2024-04-22 | 31.06 | 31.50 | 30.90 | 31.35 | 28.64 | qfq | 8,694,884 | 271,705,866 | 1.52% |
| 2024-04-19 | 30.60 | 30.98 | 30.41 | 30.88 | 28.21 | qfq | 5,551,718 | 170,716,622 | 0.49% |
| 2024-04-18 | 30.30 | 31.07 | 30.16 | 30.73 | 28.08 | qfq | 9,531,195 | 293,097,984 | 1.59% |
| 2024-04-17 | 30.00 | 30.29 | 29.49 | 30.25 | 27.64 | qfq | 9,533,814 | 285,312,664 | 0.93% |
| 2024-04-16 | 30.00 | 30.43 | 29.73 | 29.97 | 27.38 | qfq | 7,648,646 | 230,284,732 | 0.03% |
| 2024-04-15 | 29.07 | 30.18 | 29.01 | 29.96 | 27.37 | qfq | 6,994,754 | 208,657,516 | 2.99% |
| 2024-04-12 | 29.32 | 29.56 | 28.93 | 29.09 | 26.58 | qfq | 4,738,100 | 138,640,908 | -0.55% |
| 2024-04-11 | 29.32 | 29.46 | 29.00 | 29.25 | 26.72 | qfq | 5,678,890 | 166,157,493 | 0.17% |
| 2024-04-10 | 29.61 | 29.96 | 28.99 | 29.20 | 26.68 | qfq | 7,384,926 | 216,809,734 | -1.78% |
| 2024-04-09 | 29.84 | 29.98 | 29.45 | 29.73 | 27.16 | qfq | 5,527,957 | 164,420,807 | -0.37% |
| 2024-04-08 | 29.60 | 30.08 | 29.43 | 29.84 | 27.26 | qfq | 8,762,426 | 261,129,898 | 0.34% |
| 2024-04-03 | 30.00 | 30.33 | 29.55 | 29.74 | 27.17 | qfq | 12,005,173 | 358,986,620 | -0.83% |
| 2024-04-02 | 29.38 | 30.00 | 29.07 | 29.99 | 27.40 | qfq | 15,152,454 | 451,676,831 | 2.08% |
| 2024-04-01 | 28.37 | 29.43 | 28.37 | 29.38 | 26.84 | qfq | 11,468,796 | 333,130,492 | 3.56% |
| 2024-03-29 | 28.61 | 28.68 | 28.20 | 28.37 | 25.92 | qfq | 4,686,414 | 133,167,348 | -0.84% |
| 2024-03-28 | 28.61 | 28.96 | 28.35 | 28.61 | 26.14 | qfq | 12,852,811 | 367,408,792 | 0.00% |
| 2024-03-27 | 28.44 | 29.02 | 28.28 | 28.61 | 26.14 | qfq | 16,718,789 | 481,026,105 | 1.02% |
| 2024-03-26 | 27.92 | 28.40 | 27.57 | 28.32 | 25.88 | qfq | 11,703,770 | 328,508,005 | 1.76% |
| 2024-03-25 | 27.58 | 28.50 | 27.45 | 27.83 | 25.43 | qfq | 13,033,536 | 365,391,543 | 1.38% |
| 2024-03-22 | 27.33 | 27.62 | 27.22 | 27.45 | 25.08 | qfq | 9,584,177 | 262,955,878 | 0.44% |
| 2024-03-21 | 27.85 | 28.13 | 27.30 | 27.33 | 24.97 | qfq | 8,247,412 | 227,547,991 | -1.41% |
| 2024-03-20 | 27.99 | 28.25 | 27.38 | 27.72 | 25.33 | qfq | 9,645,687 | 268,011,582 | -0.07% |
| 2024-03-19 | 27.88 | 28.06 | 27.46 | 27.74 | 25.35 | qfq | 8,479,573 | 234,944,364 | -1.00% |
| 2024-03-18 | 27.95 | 28.15 | 27.80 | 28.02 | 25.60 | qfq | 7,873,039 | 219,900,650 | 0.25% |
| 2024-03-15 | 27.60 | 27.98 | 27.21 | 27.95 | 25.54 | qfq | 8,535,699 | 236,035,936 | 0.40% |
| 2024-03-14 | 28.10 | 28.63 | 27.60 | 27.84 | 25.44 | qfq | 7,477,765 | 209,759,990 | -1.10% |
| 2024-03-13 | 28.64 | 29.28 | 28.08 | 28.15 | 25.72 | qfq | 12,969,172 | 370,842,322 | -2.49% |
| 2024-03-12 | 27.14 | 28.96 | 27.14 | 28.87 | 26.38 | qfq | 23,217,104 | 654,307,577 | 7.04% |
| 2024-03-11 | 27.32 | 27.37 | 26.56 | 26.97 | 24.64 | qfq | 11,000,561 | 295,276,919 | -0.74% |
| 2024-03-08 | 27.34 | 27.53 | 27.06 | 27.17 | 24.82 | qfq | 5,575,351 | 151,826,543 | -0.55% |
| 2024-03-07 | 27.40 | 27.75 | 27.32 | 27.32 | 24.96 | qfq | 7,284,383 | 200,150,071 | -0.15% |
| 2024-03-06 | 27.81 | 28.05 | 27.33 | 27.36 | 25.00 | qfq | 8,751,221 | 240,966,860 | -2.18% |
| 2024-03-05 | 27.57 | 27.97 | 27.31 | 27.97 | 25.56 | qfq | 9,700,510 | 268,765,494 | 1.45% |
| 2024-03-04 | 27.66 | 27.86 | 27.32 | 27.57 | 25.19 | qfq | 11,063,481 | 304,146,828 | -1.04% |
| 2024-03-01 | 28.03 | 28.08 | 27.50 | 27.86 | 25.45 | qfq | 8,696,431 | 241,172,200 | -0.82% |
| 2024-02-29 | 27.80 | 28.20 | 27.68 | 28.09 | 25.66 | qfq | 8,568,643 | 240,252,472 | 0.21% |
| 2024-02-28 | 28.00 | 28.63 | 27.91 | 28.03 | 25.61 | qfq | 9,777,314 | 276,254,786 | -0.60% |
| 2024-02-27 | 27.68 | 28.20 | 27.65 | 28.20 | 25.77 | qfq | 10,571,151 | 295,374,360 | 1.59% |
| 2024-02-26 | 28.02 | 28.35 | 27.69 | 27.76 | 25.36 | qfq | 10,455,149 | 292,092,009 | -1.17% |
| 2024-02-23 | 29.25 | 29.29 | 28.00 | 28.09 | 25.66 | qfq | 13,065,860 | 369,802,269 | -3.47% |
| 2024-02-22 | 28.30 | 29.10 | 28.30 | 29.10 | 26.59 | qfq | 7,088,713 | 203,955,703 | 2.11% |
| 2024-02-21 | 28.78 | 29.25 | 28.40 | 28.50 | 26.04 | qfq | 10,519,277 | 302,465,619 | -1.93% |
| 2024-02-20 | 28.56 | 29.34 | 28.47 | 29.06 | 26.55 | qfq | 7,767,796 | 225,096,746 | 1.11% |
| 2024-02-19 | 29.17 | 29.28 | 28.55 | 28.74 | 26.26 | qfq | 9,848,928 | 284,066,329 | -0.52% |
| 2024-02-08 | 28.02 | 29.07 | 28.00 | 28.89 | 26.40 | qfq | 12,571,270 | 361,257,548 | 2.88% |
| 2024-02-07 | 27.76 | 28.52 | 27.62 | 28.08 | 25.66 | qfq | 13,717,472 | 386,396,344 | 0.50% |
| 2024-02-06 | 26.84 | 27.95 | 26.80 | 27.94 | 25.53 | qfq | 17,251,240 | 473,472,725 | 3.25% |
| 2024-02-05 | 26.85 | 27.30 | 26.39 | 27.06 | 24.72 | qfq | 11,745,811 | 315,357,198 | 0.52% |
| 2024-02-02 | 26.67 | 27.30 | 26.00 | 26.92 | 24.60 | qfq | 10,536,861 | 282,297,373 | 0.94% |
| 2024-02-01 | 26.35 | 26.85 | 26.17 | 26.67 | 24.37 | qfq | 8,903,704 | 236,695,967 | -0.15% |
| 2024-01-31 | 26.77 | 27.00 | 26.53 | 26.71 | 24.40 | qfq | 10,677,715 | 285,581,268 | -0.85% |
| 2024-01-30 | 27.79 | 27.79 | 26.86 | 26.94 | 24.61 | qfq | 9,498,942 | 258,744,630 | -3.13% |
| 2024-01-29 | 28.18 | 28.97 | 27.76 | 27.81 | 25.41 | qfq | 14,260,620 | 401,195,907 | -0.07% |
| 2024-01-26 | 28.35 | 28.43 | 27.50 | 27.83 | 25.43 | qfq | 14,988,098 | 418,099,694 | 1.42% |
| 2024-01-25 | 26.69 | 27.50 | 26.61 | 27.44 | 25.07 | qfq | 19,816,466 | 535,252,711 | 3.00% |
| 2024-01-24 | 26.17 | 26.73 | 25.70 | 26.64 | 24.34 | qfq | 14,228,792 | 373,069,585 | 1.83% |
| 2024-01-23 | 26.00 | 26.28 | 25.70 | 26.16 | 23.90 | qfq | 9,761,674 | 254,312,176 | 0.58% |
| 2024-01-22 | 26.69 | 26.95 | 25.84 | 26.01 | 23.76 | qfq | 14,481,514 | 383,667,826 | -3.06% |
| 2024-01-19 | 26.95 | 27.10 | 26.52 | 26.83 | 24.51 | qfq | 10,240,166 | 274,930,945 | -0.70% |
| 2024-01-18 | 26.88 | 27.18 | 26.33 | 27.02 | 24.69 | qfq | 17,538,665 | 468,210,287 | -0.63% |
| 2024-01-17 | 27.44 | 27.75 | 27.10 | 27.19 | 24.84 | qfq | 15,522,149 | 425,924,244 | -1.49% |
| 2024-01-16 | 27.35 | 28.69 | 27.10 | 27.60 | 25.22 | qfq | 23,070,354 | 640,991,482 | 0.33% |
| 2024-01-15 | 25.85 | 28.04 | 25.72 | 27.51 | 25.14 | qfq | 24,189,794 | 658,125,288 | 5.81% |
| 2024-01-12 | 25.64 | 26.27 | 25.62 | 26.00 | 23.76 | qfq | 11,765,531 | 306,129,213 | 0.78% |
| 2024-01-11 | 25.75 | 25.86 | 25.45 | 25.80 | 23.57 | qfq | 11,299,559 | 289,826,776 | 0.00% |
| 2024-01-10 | 25.41 | 26.09 | 25.25 | 25.80 | 23.57 | qfq | 12,441,010 | 320,444,222 | 1.26% |
| 2024-01-09 | 25.15 | 25.58 | 24.89 | 25.48 | 23.28 | qfq | 13,034,645 | 329,858,838 | 0.31% |
| 2024-01-08 | 25.75 | 25.75 | 25.20 | 25.40 | 23.21 | qfq | 13,310,380 | 338,781,757 | -1.47% |
| 2024-01-05 | 25.10 | 26.24 | 24.80 | 25.78 | 23.55 | qfq | 25,339,552 | 654,050,094 | 2.71% |
| 2024-01-04 | 24.74 | 25.29 | 24.50 | 25.10 | 22.93 | qfq | 20,426,205 | 510,519,731 | 1.17% |
| 2024-01-03 | 24.75 | 25.30 | 24.51 | 24.81 | 22.67 | qfq | 21,284,002 | 529,275,353 | 0.45% |
| 2024-01-02 | 24.76 | 25.70 | 24.46 | 24.70 | 22.57 | qfq | 48,980,119 | 1,223,610,080 | 5.74% |
| 2023-12-29 | 23.33 | 23.48 | 23.12 | 23.36 | 21.34 | qfq | 12,108,172 | 281,682,780 | 0.26% |
| 2023-12-28 | 22.45 | 23.36 | 22.33 | 23.30 | 21.29 | qfq | 17,287,099 | 398,421,451 | 3.79% |
| 2023-12-27 | 22.80 | 22.91 | 22.23 | 22.45 | 20.51 | qfq | 11,190,128 | 251,030,224 | -2.22% |
| 2023-12-26 | 22.91 | 23.23 | 22.73 | 22.96 | 20.98 | qfq | 8,430,849 | 193,435,590 | 0.44% |
| 2023-12-25 | 22.52 | 22.91 | 22.39 | 22.86 | 20.89 | qfq | 7,160,000 | 162,447,829 | 1.51% |
| 2023-12-22 | 22.83 | 22.94 | 22.36 | 22.52 | 20.58 | qfq | 13,793,760 | 310,844,061 | -1.87% |
| 2023-12-21 | 22.68 | 23.50 | 22.62 | 22.95 | 20.97 | qfq | 19,015,411 | 438,932,045 | 0.70% |
| 2023-12-20 | 22.80 | 23.00 | 22.55 | 22.79 | 20.82 | qfq | 9,405,465 | 214,394,375 | -0.04% |
| 2023-12-19 | 22.36 | 22.99 | 22.33 | 22.80 | 20.83 | qfq | 9,212,039 | 209,161,558 | 1.74% |
| 2023-12-18 | 22.75 | 22.91 | 22.24 | 22.41 | 20.48 | qfq | 9,063,557 | 204,488,812 | -1.71% |
| 2023-12-15 | 22.33 | 23.08 | 22.33 | 22.80 | 20.83 | qfq | 17,990,043 | 411,275,863 | 2.80% |
| 2023-12-14 | 22.34 | 22.68 | 22.16 | 22.18 | 20.27 | qfq | 5,966,748 | 133,408,076 | 0.00% |
| 2023-12-13 | 22.98 | 22.98 | 22.15 | 22.18 | 20.27 | qfq | 12,574,941 | 281,776,937 | -3.90% |
| 2023-12-12 | 22.46 | 23.25 | 22.42 | 23.08 | 21.09 | qfq | 15,627,864 | 358,999,897 | 2.71% |
| 2023-12-11 | 22.08 | 22.60 | 21.77 | 22.47 | 20.53 | qfq | 9,038,641 | 201,422,963 | 1.26% |
| 2023-12-08 | 22.40 | 22.64 | 22.15 | 22.19 | 20.27 | qfq | 9,902,900 | 220,654,358 | -0.98% |
| 2023-12-07 | 22.58 | 22.61 | 22.25 | 22.41 | 20.48 | qfq | 6,573,391 | 147,124,518 | -0.93% |
| 2023-12-06 | 22.64 | 22.84 | 22.57 | 22.62 | 20.67 | qfq | 5,030,797 | 114,113,229 | 0.04% |
| 2023-12-05 | 22.87 | 22.94 | 22.61 | 22.61 | 20.66 | qfq | 6,732,030 | 153,307,966 | -1.01% |
| 2023-12-04 | 23.07 | 23.15 | 22.72 | 22.84 | 20.87 | qfq | 5,349,147 | 122,229,462 | -0.95% |
| 2023-12-01 | 23.38 | 23.45 | 22.85 | 23.06 | 21.07 | qfq | 9,134,352 | 210,177,236 | -1.28% |
| 2023-11-30 | 23.06 | 23.42 | 23.03 | 23.36 | 21.34 | qfq | 9,492,710 | 221,240,319 | 1.30% |
| 2023-11-29 | 23.51 | 23.59 | 23.02 | 23.06 | 21.07 | qfq | 8,616,302 | 199,427,109 | -1.91% |
| 2023-11-28 | 23.39 | 23.55 | 23.26 | 23.51 | 21.48 | qfq | 7,097,631 | 166,164,377 | 0.94% |
| 2023-11-27 | 23.60 | 23.60 | 23.07 | 23.29 | 21.28 | qfq | 11,761,605 | 273,309,815 | -1.81% |
| 2023-11-24 | 23.95 | 24.08 | 23.61 | 23.72 | 21.67 | qfq | 7,690,254 | 182,599,508 | -0.84% |
| 2023-11-23 | 23.53 | 24.00 | 23.45 | 23.92 | 21.85 | qfq | 13,941,264 | 332,299,325 | 1.66% |
| 2023-11-22 | 23.90 | 23.90 | 23.36 | 23.53 | 21.50 | qfq | 11,544,692 | 272,448,226 | -1.92% |
| 2023-11-21 | 23.68 | 24.66 | 23.68 | 23.99 | 21.92 | qfq | 23,809,067 | 577,608,066 | 1.52% |
| 2023-11-20 | 23.55 | 23.77 | 23.44 | 23.63 | 21.59 | qfq | 7,587,302 | 178,999,597 | 0.34% |
| 2023-11-17 | 23.84 | 23.90 | 23.32 | 23.55 | 21.52 | qfq | 12,047,691 | 283,412,904 | -1.71% |
| 2023-11-16 | 24.23 | 24.24 | 23.80 | 23.96 | 21.89 | qfq | 8,364,813 | 200,461,667 | -1.40% |
| 2023-11-15 | 24.64 | 24.98 | 24.20 | 24.30 | 22.20 | qfq | 13,702,499 | 336,121,474 | -0.37% |
| 2023-11-14 | 24.36 | 24.82 | 24.30 | 24.39 | 22.28 | qfq | 9,553,592 | 234,096,063 | 0.12% |
| 2023-11-13 | 24.74 | 24.90 | 24.08 | 24.36 | 22.26 | qfq | 12,128,040 | 294,402,578 | -1.77% |
| 2023-11-10 | 25.20 | 25.28 | 24.63 | 24.80 | 22.66 | qfq | 9,590,257 | 237,924,097 | -2.21% |
| 2023-11-09 | 25.39 | 25.55 | 25.20 | 25.36 | 23.17 | qfq | 8,608,861 | 217,916,463 | -0.20% |
| 2023-11-08 | 25.46 | 25.94 | 25.20 | 25.41 | 23.22 | qfq | 9,393,316 | 239,554,510 | -0.16% |
| 2023-11-07 | 25.49 | 25.57 | 25.26 | 25.45 | 23.25 | qfq | 11,119,547 | 282,358,700 | 0.20% |
| 2023-11-06 | 24.78 | 25.55 | 24.66 | 25.40 | 23.21 | qfq | 19,091,512 | 480,746,499 | 3.00% |
| 2023-11-03 | 24.51 | 24.73 | 24.51 | 24.66 | 22.53 | qfq | 9,848,199 | 242,378,106 | 0.61% |
| 2023-11-02 | 24.62 | 24.84 | 24.40 | 24.51 | 22.39 | qfq | 11,354,916 | 279,130,468 | -0.04% |
| 2023-11-01 | 24.50 | 24.84 | 24.28 | 24.52 | 22.40 | qfq | 14,457,575 | 356,209,622 | 0.12% |
| 2023-10-31 | 24.25 | 24.62 | 24.08 | 24.49 | 22.38 | qfq | 14,348,839 | 350,435,521 | 1.03% |
| 2023-10-30 | 25.23 | 25.23 | 24.13 | 24.24 | 22.15 | qfq | 22,564,397 | 548,196,723 | -3.92% |
| 2023-10-27 | 25.42 | 25.65 | 24.63 | 25.23 | 23.05 | qfq | 21,016,614 | 527,333,801 | 0.20% |
| 2023-10-26 | 26.08 | 26.17 | 25.10 | 25.18 | 23.01 | qfq | 17,209,044 | 437,645,082 | -4.33% |
| 2023-10-25 | 27.44 | 27.44 | 26.10 | 26.32 | 24.05 | qfq | 15,588,759 | 412,924,032 | 1.62% |
| 2023-10-24 | 26.26 | 26.63 | 25.79 | 25.90 | 23.66 | qfq | 8,503,039 | 221,267,786 | -0.69% |
| 2023-10-23 | 26.30 | 26.63 | 25.85 | 26.08 | 23.83 | qfq | 8,948,200 | 235,300,142 | -0.65% |
| 2023-10-20 | 26.91 | 27.06 | 26.15 | 26.25 | 23.98 | qfq | 11,151,261 | 295,313,928 | -2.78% |
| 2023-10-19 | 27.75 | 27.82 | 26.96 | 27.00 | 24.67 | qfq | 8,721,442 | 238,023,401 | -4.09% |
| 2023-10-18 | 28.50 | 28.55 | 27.86 | 28.15 | 25.72 | qfq | 12,008,983 | 336,971,192 | -1.23% |
| 2023-10-17 | 28.86 | 28.98 | 28.40 | 28.50 | 26.04 | qfq | 4,899,666 | 140,260,248 | -1.21% |
| 2023-10-16 | 29.30 | 29.30 | 28.67 | 28.85 | 26.36 | qfq | 5,990,109 | 173,133,755 | -0.86% |
| 2023-10-13 | 29.30 | 29.30 | 28.93 | 29.10 | 26.59 | qfq | 4,196,649 | 121,954,738 | -0.75% |
| 2023-10-12 | 29.48 | 29.56 | 29.17 | 29.32 | 26.79 | qfq | 4,534,900 | 133,117,339 | -0.03% |
| 2023-10-11 | 29.46 | 29.58 | 28.96 | 29.33 | 26.80 | qfq | 7,795,408 | 227,667,311 | -0.37% |
| 2023-10-10 | 29.79 | 30.05 | 29.30 | 29.44 | 26.90 | qfq | 6,159,795 | 181,705,024 | -1.31% |
| 2023-10-09 | 30.05 | 30.16 | 29.42 | 29.83 | 27.25 | qfq | 9,025,400 | 268,344,912 | -0.73% |
| 2023-09-28 | 30.30 | 30.65 | 29.92 | 30.05 | 27.46 | qfq | 5,510,727 | 166,017,693 | -0.40% |
| 2023-09-27 | 30.14 | 30.37 | 29.90 | 30.17 | 27.57 | qfq | 6,686,911 | 201,321,543 | 0.10% |
| 2023-09-26 | 30.28 | 30.33 | 29.98 | 30.14 | 27.54 | qfq | 4,530,550 | 136,459,051 | -0.66% |
| 2023-09-25 | 30.53 | 30.73 | 30.21 | 30.34 | 27.72 | qfq | 5,079,828 | 154,240,142 | -0.65% |
| 2023-09-22 | 30.41 | 30.60 | 30.00 | 30.54 | 27.90 | qfq | 5,077,830 | 154,216,458 | 0.10% |
| 2023-09-21 | 30.95 | 31.25 | 30.40 | 30.51 | 27.88 | qfq | 8,807,464 | 270,756,210 | 0.10% |
| 2023-09-20 | 30.18 | 30.66 | 30.00 | 30.48 | 27.85 | qfq | 7,664,796 | 233,673,927 | 0.99% |
| 2023-09-19 | 30.36 | 30.53 | 30.05 | 30.18 | 27.57 | qfq | 3,906,311 | 118,378,912 | -0.10% |
| 2023-09-18 | 30.30 | 30.42 | 29.65 | 30.21 | 27.60 | qfq | 6,439,488 | 193,849,536 | -0.40% |
| 2023-09-15 | 30.45 | 30.67 | 30.09 | 30.33 | 27.71 | qfq | 4,807,812 | 145,871,124 | -0.23% |
| 2023-09-14 | 30.36 | 30.86 | 30.30 | 30.40 | 27.78 | qfq | 5,947,047 | 181,513,742 | -0.23% |
| 2023-09-13 | 30.26 | 30.80 | 30.23 | 30.47 | 27.84 | qfq | 6,921,201 | 210,868,453 | 0.96% |
| 2023-09-12 | 30.66 | 30.79 | 30.08 | 30.18 | 27.57 | qfq | 8,764,362 | 265,410,397 | -1.60% |
| 2023-09-11 | 31.00 | 31.00 | 30.28 | 30.67 | 28.02 | qfq | 8,534,836 | 261,072,040 | 0.00% |
| 2023-09-08 | 30.93 | 31.20 | 30.55 | 30.67 | 28.02 | qfq | 6,751,421 | 207,538,604 | -0.84% |
| 2023-09-07 | 30.95 | 31.47 | 30.78 | 30.93 | 28.26 | qfq | 6,035,997 | 187,791,221 | -0.16% |
| 2023-09-06 | 31.00 | 31.24 | 30.63 | 30.98 | 28.31 | qfq | 7,192,182 | 222,338,535 | -0.67% |
| 2023-09-05 | 31.27 | 31.89 | 30.96 | 31.19 | 28.50 | qfq | 10,009,588 | 313,789,127 | -0.42% |
| 2023-09-04 | 31.40 | 32.08 | 31.10 | 31.32 | 28.62 | qfq | 18,700,393 | 590,777,901 | 1.26% |
| 2023-09-01 | 30.41 | 31.19 | 30.32 | 30.93 | 28.26 | qfq | 14,221,277 | 438,972,043 | 3.44% |
| 2023-08-31 | 30.16 | 30.51 | 29.81 | 29.90 | 27.32 | qfq | 11,301,416 | 339,441,564 | -1.06% |
| 2023-08-30 | 29.33 | 30.60 | 29.01 | 30.22 | 27.61 | qfq | 14,549,363 | 438,641,611 | 2.82% |
| 2023-08-29 | 29.08 | 29.60 | 28.55 | 29.39 | 26.85 | qfq | 12,636,263 | 368,781,936 | 0.41% |
| 2023-08-28 | 30.18 | 30.48 | 28.28 | 29.27 | 26.74 | qfq | 19,117,751 | 562,158,181 | 2.74% |
| 2023-08-25 | 28.15 | 29.13 | 27.97 | 28.49 | 26.03 | qfq | 16,668,155 | 474,697,891 | 1.35% |
| 2023-08-24 | 28.65 | 28.65 | 27.97 | 28.11 | 25.68 | qfq | 14,243,100 | 401,174,143 | -2.06% |
| 2023-08-23 | 29.30 | 29.30 | 28.51 | 28.70 | 26.22 | qfq | 12,394,795 | 356,702,785 | -0.93% |
| 2023-08-22 | 28.14 | 29.25 | 28.09 | 28.97 | 26.47 | qfq | 23,706,138 | 680,149,242 | 3.10% |
| 2023-08-21 | 28.07 | 28.92 | 27.71 | 28.10 | 25.67 | qfq | 36,851,784 | 1,040,615,760 | 6.12% |
| 2023-08-18 | 26.60 | 27.04 | 26.26 | 26.48 | 24.19 | qfq | 8,028,402 | 213,735,554 | -0.64% |
| 2023-08-17 | 26.61 | 26.84 | 26.31 | 26.65 | 24.35 | qfq | 7,879,298 | 209,065,251 | -0.93% |
| 2023-08-16 | 26.78 | 27.56 | 26.56 | 26.90 | 24.58 | qfq | 9,430,041 | 254,042,692 | 0.56% |
| 2023-08-15 | 26.80 | 27.10 | 26.32 | 26.75 | 24.44 | qfq | 10,265,352 | 273,771,143 | -0.04% |
| 2023-08-14 | 26.35 | 27.01 | 26.19 | 26.76 | 24.45 | qfq | 10,954,100 | 290,718,305 | 0.83% |
| 2023-08-11 | 27.04 | 27.26 | 26.37 | 26.54 | 24.25 | qfq | 8,264,210 | 220,212,317 | -1.85% |
| 2023-08-10 | 26.90 | 27.23 | 26.61 | 27.04 | 24.71 | qfq | 5,225,662 | 140,272,342 | 0.04% |
| 2023-08-09 | 27.54 | 27.54 | 26.99 | 27.03 | 24.70 | qfq | 8,692,230 | 235,840,409 | -1.06% |
| 2023-08-08 | 27.37 | 27.72 | 27.20 | 27.32 | 24.96 | qfq | 6,230,061 | 170,816,041 | -0.18% |
| 2023-08-07 | 27.72 | 27.72 | 27.10 | 27.37 | 25.01 | qfq | 9,116,408 | 249,368,500 | -1.65% |
| 2023-08-04 | 28.35 | 28.77 | 27.74 | 27.83 | 25.43 | qfq | 8,305,588 | 234,174,582 | -0.57% |
| 2023-08-03 | 27.92 | 28.19 | 27.55 | 27.99 | 25.57 | qfq | 7,024,445 | 195,601,092 | -0.07% |
| 2023-08-02 | 27.70 | 28.17 | 27.57 | 28.01 | 25.59 | qfq | 9,029,793 | 251,584,126 | 0.57% |
| 2023-08-01 | 28.24 | 28.52 | 27.60 | 27.85 | 25.45 | qfq | 11,605,348 | 323,973,995 | -1.69% |
| 2023-07-31 | 28.20 | 29.00 | 28.05 | 28.33 | 25.88 | qfq | 22,250,778 | 634,871,801 | 2.13% |
| 2023-07-28 | 27.15 | 27.79 | 26.99 | 27.74 | 25.35 | qfq | 15,424,231 | 423,887,276 | 2.29% |
| 2023-07-27 | 26.73 | 27.70 | 26.30 | 27.12 | 24.78 | qfq | 15,215,429 | 414,230,509 | 0.44% |
| 2023-07-26 | 26.56 | 27.37 | 26.40 | 27.00 | 24.67 | qfq | 16,686,641 | 451,723,116 | 1.12% |
| 2023-07-25 | 25.18 | 26.83 | 25.18 | 26.70 | 24.39 | qfq | 21,620,913 | 571,812,410 | 8.80% |
| 2023-07-24 | 26.18 | 26.34 | 24.51 | 24.54 | 22.42 | qfq | 11,753,166 | 293,212,158 | -4.22% |
| 2023-07-21 | 25.65 | 25.90 | 25.43 | 25.62 | 23.41 | qfq | 6,543,380 | 167,390,758 | -0.12% |
| 2023-07-20 | 25.40 | 25.95 | 25.35 | 25.65 | 23.44 | qfq | 10,106,353 | 260,115,181 | 1.30% |
| 2023-07-19 | 24.10 | 25.45 | 24.10 | 25.32 | 23.13 | qfq | 10,812,422 | 270,224,959 | 4.54% |
| 2023-07-18 | 24.02 | 24.32 | 23.61 | 24.22 | 22.13 | qfq | 3,207,899 | 77,335,548 | 0.83% |